Sharkcoin SAK
Xếp hạng #?
07:43:20 23/10/2018
Sharkcoin (SAK)
Không hoạt động
Lịch sử giá Sharkcoin (SAK) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01386 | $0.01428 | $0.01341 | $0.01383 | $316.62 | $0 |
| 2017-09-02 | $0.01384 | $0.01404 | $0.01265 | $0.01300 | $143.84 | $0 |
| 2017-09-03 | $0.01301 | $0.01334 | $0.01166 | $0.01232 | $69.65 | $0 |
| 2017-09-04 | $0.01234 | $0.01234 | $0.007824 | $0.008520 | $84.86 | $0 |
| 2017-09-05 | $0.008583 | $0.009585 | $0.006426 | $0.007555 | $184.37 | $0 |
| 2017-09-06 | $0.007562 | $0.009644 | $0.007546 | $0.008887 | $91.95 | $0 |
| 2017-09-07 | $0.008965 | $0.1138 | $0.008546 | $0.08329 | $672.51 | $0 |
| 2017-09-08 | $0.08334 | $0.09439 | $0.02431 | $0.03288 | $31.50 | $0 |
| 2017-09-09 | $0.03281 | $0.03302 | $0.007516 | $0.009429 | $30.27 | $0 |
| 2017-09-10 | $0.009435 | $0.009785 | $0.007763 | $0.009689 | $41.88 | $0 |
| 2017-09-11 | $0.009672 | $0.009866 | $0.003868 | $0.004969 | $333.22 | $0 |
| 2017-09-12 | $0.004967 | $0.006517 | $0.003262 | $0.005023 | $1,401.56 | $0 |
| 2017-09-13 | $0.005004 | $0.005004 | $0.002365 | $0.003355 | $1,184.32 | $0 |
| 2017-09-14 | $0.003355 | $0.003355 | $0.002536 | $0.002606 | $235.02 | $0 |
| 2017-09-15 | $0.002626 | $0.002985 | $0.002096 | $0.002503 | $190.02 | $0 |
| 2017-09-16 | $0.002497 | $0.007443 | $0.002494 | $0.005223 | $111.79 | $0 |
| 2017-09-17 | $0.005227 | $0.005227 | $0.002112 | $0.002806 | $172.93 | $0 |
| 2017-09-18 | $0.002800 | $0.003056 | $0.002293 | $0.002822 | $307.77 | $0 |
| 2017-09-19 | $0.002829 | $0.003092 | $0.002188 | $0.002969 | $233.65 | $0 |
| 2017-09-20 | $0.002965 | $0.003230 | $0.002278 | $0.002284 | $80.13 | $0 |
| 2017-09-21 | $0.003866 | $0.003933 | $0.002305 | $0.002906 | $111.56 | $0 |
| 2017-09-22 | $0.002891 | $0.003707 | $0.002463 | $0.003159 | $135.14 | $0 |
| 2017-09-23 | $0.003150 | $0.005189 | $0.003120 | $0.004250 | $152.44 | $0 |
| 2017-09-24 | $0.004251 | $0.005534 | $0.004122 | $0.004600 | $25.10 | $0 |
| 2017-09-25 | $0.004597 | $0.004600 | $0.003278 | $0.003411 | $80.42 | $0 |
| 2017-09-26 | $0.003427 | $0.003772 | $0.003135 | $0.003165 | $29.05 | $0 |
| 2017-09-27 | $0.003157 | $0.003321 | $0.003141 | $0.003308 | $38.86 | $0 |
| 2017-09-28 | $0.003306 | $0.003502 | $0.002948 | $0.003148 | $213.22 | $0 |
| 2017-09-29 | $0.003146 | $0.003195 | $0.002863 | $0.003034 | $22.17 | $0 |
| 2017-09-30 | $0.003034 | $0.004344 | $0.002809 | $0.003342 | $208.51 | $0 |