Sharkcoin SAK
Xếp hạng #?
07:43:20 23/10/2018
Sharkcoin (SAK)
Không hoạt động
Lịch sử giá Sharkcoin (SAK) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.02508 | $0.02561 | $0.02482 | $0.02508 | $71.97 | $0 |
| 2017-07-02 | $0.02508 | $0.02551 | $0.02434 | $0.02529 | $90.43 | $0 |
| 2017-07-03 | $0.02519 | $0.02678 | $0.02501 | $0.02649 | $69.75 | $0 |
| 2017-07-04 | $0.02642 | $0.02736 | $0.02626 | $0.02672 | $90.47 | $0 |
| 2017-07-05 | $0.02670 | $0.02709 | $0.02603 | $0.02692 | $73.72 | $0 |
| 2017-07-06 | $0.02693 | $0.02748 | $0.02431 | $0.02470 | $68.82 | $0 |
| 2017-07-07 | $0.02472 | $0.02472 | $0.01750 | $0.01770 | $29.65 | $0 |
| 2017-07-08 | $0.01771 | $0.02378 | $0.01752 | $0.02378 | $68.61 | $0 |
| 2017-07-09 | $0.02380 | $0.03018 | $0.01808 | $0.02253 | $62.07 | $0 |
| 2017-07-10 | $0.02257 | $0.02269 | $0.01638 | $0.01727 | $23.54 | $0 |
| 2017-07-11 | $0.01725 | $0.02011 | $0.01266 | $0.01266 | $83.96 | $0 |
| 2017-07-12 | $0.01260 | $0.06295 | $0.01230 | $0.02171 | $166.04 | $0 |
| 2017-07-13 | $0.02172 | $0.04533 | $0.01665 | $0.04513 | $350.10 | $0 |
| 2017-07-14 | $0.04505 | $0.04828 | $0.02160 | $0.02802 | $213.27 | $0 |
| 2017-07-15 | $0.02800 | $0.03863 | $0.01897 | $0.03142 | $57.72 | $0 |
| 2017-07-16 | $0.03132 | $0.03147 | $0.02015 | $0.02637 | $102.43 | $0 |
| 2017-07-17 | $0.02634 | $0.03690 | $0.01665 | $0.03253 | $76.61 | $0 |
| 2017-07-18 | $0.03261 | $0.03629 | $0.01355 | $0.01445 | $261.65 | $0 |
| 2017-07-19 | $0.01447 | $0.02599 | $0.01415 | $0.01633 | $913.71 | $0 |
| 2017-07-20 | $0.01628 | $0.02809 | $0.01459 | $0.02002 | $81.33 | $0 |
| 2017-07-21 | $0.02017 | $0.03220 | $0.01895 | $0.02388 | $107.74 | $0 |
| 2017-07-22 | $0.02388 | $0.02601 | $0.01973 | $0.02049 | $5.95 | $0 |
| 2017-07-23 | $0.02049 | $0.04111 | $0.01987 | $0.02097 | $103.83 | $0 |
| 2017-07-24 | $0.02095 | $0.03376 | $0.01713 | $0.03373 | $48.40 | $0 |
| 2017-07-25 | $0.03378 | $0.03524 | $0.01565 | $0.01632 | $53.93 | $0 |
| 2017-07-26 | $0.01632 | $0.03911 | $0.01547 | $0.02878 | $170.04 | $0 |
| 2017-07-27 | $0.02887 | $0.02909 | $0.01757 | $0.01806 | $272.33 | $0 |
| 2017-07-28 | $0.01812 | $0.01884 | $0.01634 | $0.01721 | $96.83 | $0 |
| 2017-07-29 | $0.01715 | $0.02409 | $0.01682 | $0.02177 | $42.04 | $0 |
| 2017-07-30 | $0.02177 | $0.02177 | $0.01392 | $0.01416 | $114.95 | $0 |
| 2017-07-31 | $0.01417 | $0.02337 | $0.01363 | $0.01742 | $1.50 | $0 |