Sharkcoin SAK
Xếp hạng #?
07:43:20 23/10/2018
Sharkcoin (SAK)
Không hoạt động
Lịch sử giá Sharkcoin (SAK) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.003610 | $0.004131 | $0.003027 | $0.003606 | $603.23 | $0 |
| 2017-05-02 | $0.003605 | $0.004312 | $0.003073 | $0.003172 | $457.84 | $0 |
| 2017-05-03 | $0.003174 | $0.003706 | $0.002079 | $0.002152 | $238.09 | $0 |
| 2017-05-04 | $0.002515 | $0.005266 | $0.002143 | $0.004318 | $636.48 | $0 |
| 2017-05-05 | $0.004991 | $0.009289 | $0.003574 | $0.005824 | $328.30 | $0 |
| 2017-05-06 | $0.005828 | $0.009625 | $0.005156 | $0.006808 | $315.61 | $0 |
| 2017-05-07 | $0.006808 | $0.008798 | $0.004156 | $0.005341 | $141.59 | $0 |
| 2017-05-08 | $0.005341 | $0.01083 | $0.005308 | $0.006823 | $383.58 | $0 |
| 2017-05-09 | $0.006870 | $0.01230 | $0.006397 | $0.008331 | $305.91 | $0 |
| 2017-05-10 | $0.008162 | $0.008719 | $0.006353 | $0.007095 | $268.75 | $0 |
| 2017-05-11 | $0.007090 | $0.008604 | $0.006398 | $0.007369 | $403.90 | $0 |
| 2017-05-12 | $0.007176 | $0.01219 | $0.006260 | $0.008199 | $383.66 | $0 |
| 2017-05-13 | $0.007984 | $0.008293 | $0.006006 | $0.006259 | $293.03 | $0 |
| 2017-05-14 | $0.006262 | $0.008165 | $0.006226 | $0.006801 | $421.02 | $0 |
| 2017-05-15 | $0.007128 | $0.007990 | $0.005297 | $0.007422 | $516.04 | $0 |
| 2017-05-16 | $0.007462 | $0.007462 | $0.004784 | $0.006189 | $349.86 | $0 |
| 2017-05-17 | $0.005120 | $0.006637 | $0.004885 | $0.005643 | $392.29 | $0 |
| 2017-05-18 | $0.006350 | $0.009103 | $0.005087 | $0.007323 | $462.96 | $0 |
| 2017-05-19 | $0.007603 | $0.01133 | $0.007238 | $0.007350 | $428.23 | $0 |
| 2017-05-20 | $0.007342 | $0.01013 | $0.006514 | $0.007763 | $429.18 | $0 |
| 2017-05-21 | $0.007760 | $0.01299 | $0.006610 | $0.01092 | $1,184.92 | $0 |
| 2017-05-22 | $0.01096 | $0.01321 | $0.008105 | $0.01023 | $971.42 | $0 |
| 2017-05-23 | $0.01015 | $0.01308 | $0.007821 | $0.01166 | $671.21 | $0 |
| 2017-05-24 | $0.01077 | $0.01317 | $0.009263 | $0.01290 | $1,232.97 | $0 |
| 2017-05-25 | $0.01093 | $0.01370 | $0.007923 | $0.008161 | $737.94 | $0 |
| 2017-05-26 | $0.008078 | $0.01105 | $0.006885 | $0.007323 | $700.95 | $0 |
| 2017-05-27 | $0.007391 | $0.008525 | $0.005348 | $0.005898 | $232.46 | $0 |
| 2017-05-28 | $0.005934 | $0.008473 | $0.005934 | $0.006918 | $671.35 | $0 |
| 2017-05-29 | $0.006904 | $0.009299 | $0.006370 | $0.007349 | $924.94 | $0 |
| 2017-05-30 | $0.008906 | $0.009718 | $0.007070 | $0.008290 | $1,195.09 | $0 |
| 2017-05-31 | $0.008301 | $0.01077 | $0.007996 | $0.008489 | $1,076.63 | $0 |