Sharechain SSS
Xếp hạng #?
06:47:04 18/04/2019
Sharechain (SSS)
Không hoạt động
Lịch sử giá Sharechain (SSS) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0002721 | $0.0003240 | $0.0001077 | $0.0001220 | $866.95 | $310,263 |
| 2019-02-02 | $0.0001218 | $0.0003022 | $0.0001073 | $0.0001156 | $556.02 | $294,089 |
| 2019-02-03 | $0.0001156 | $0.0001653 | $0.0001145 | $0.0001646 | $442.32 | $418,711 |
| 2019-02-04 | $0.0001647 | $0.0001737 | $0.0001357 | $0.0001594 | $879.99 | $405,618 |
| 2019-02-05 | $0.0001593 | $0.0001722 | $0.0001076 | $0.0001515 | $906.29 | $385,309 |
| 2019-02-06 | $0.0001516 | $0.0001530 | $0.0001048 | $0.0001049 | $682.37 | $266,782 |
| 2019-02-07 | $0.0001048 | $0.0001533 | $0.00007057 | $0.00007057 | $560.77 | $179,521 |
| 2019-02-08 | $0.00007065 | $0.0001323 | $0.00007039 | $0.0001323 | $931.57 | $336,577 |
| 2019-02-09 | $0.0001323 | $0.0001396 | $0.0001117 | $0.0001254 | $729.44 | $319,113 |
| 2019-02-10 | $0.0001254 | $0.0001348 | $0.00008697 | $0.0001060 | $447.76 | $269,558 |
| 2019-02-11 | $0.0001062 | $0.0001410 | $0.00008458 | $0.00009584 | $526.57 | $243,821 |
| 2019-02-12 | $0.00009570 | $0.0001333 | $0.00009447 | $0.0001215 | $966.58 | $309,160 |
| 2019-02-13 | $0.0001215 | $0.0001366 | $0.00009239 | $0.0001017 | $949.72 | $258,685 |
| 2019-02-14 | $0.0001016 | $0.0001351 | $0.0001014 | $0.0001166 | $1,087.36 | $296,743 |
| 2019-02-15 | $0.0001166 | $0.0001175 | $0.00009279 | $0.0001172 | $901.24 | $298,230 |
| 2019-02-16 | $0.0001174 | $0.0001179 | $0.00009703 | $0.0001158 | $902.38 | $294,715 |
| 2019-02-17 | $0.0001158 | $0.0001319 | $0.00009464 | $0.0001312 | $1,124.18 | $333,806 |
| 2019-02-18 | $0.0001305 | $0.0001431 | $0.0001040 | $0.0001418 | $1,025.20 | $360,652 |
| 2019-02-19 | $0.0001417 | $0.0001452 | $0.0001118 | $0.0001118 | $1,610.80 | $284,468 |
| 2019-02-20 | $0.0001118 | $0.0001596 | $0.0001103 | $0.0001465 | $1,191.79 | $372,778 |
| 2019-02-21 | $0.0001463 | $0.0001554 | $0.0001070 | $0.0001139 | $897.38 | $289,739 |
| 2019-02-22 | $0.0001140 | $0.0001567 | $0.0001137 | $0.0001207 | $1,163.42 | $307,069 |
| 2019-02-23 | $0.0001206 | $0.0001653 | $0.0001169 | $0.0001636 | $4,370.14 | $416,281 |
| 2019-02-24 | $0.0001636 | $0.0001760 | $0.0001023 | $0.0001168 | $3,104.87 | $297,166 |
| 2019-02-25 | $0.0001161 | $0.0001272 | $0.0001024 | $0.0001035 | $1,844.48 | $263,286 |
| 2019-02-26 | $0.0001034 | $0.0001091 | $0.00009578 | $0.00009716 | $2,384.62 | $247,185 |
| 2019-02-27 | $0.00009715 | $0.0001013 | $0.00008339 | $0.00008582 | $1,890.82 | $218,320 |
| 2019-02-28 | $0.00008578 | $0.00009983 | $0.00007902 | $0.00007931 | $1,965.89 | $201,758 |