Sharkcoin SAK
Xếp hạng #?
07:43:20 23/10/2018
Sharkcoin (SAK)
Không hoạt động
Lịch sử giá Sharkcoin (SAK) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.003344 | $0.004220 | $0.002868 | $0.004220 | $241.30 | $0 |
| 2017-10-02 | $0.004218 | $0.004251 | $0.002734 | $0.002924 | $266.08 | $0 |
| 2017-10-03 | $0.002924 | $0.003410 | $0.002820 | $0.002863 | $34.18 | $0 |
| 2017-10-04 | $0.002870 | $0.003072 | $0.002647 | $0.002698 | $102.86 | $0 |
| 2017-10-05 | $0.002700 | $0.003055 | $0.002599 | $0.002649 | $24.52 | $0 |
| 2017-10-06 | $0.002649 | $0.002881 | $0.002644 | $0.002730 | $24.23 | $0 |
| 2017-10-07 | $0.002731 | $0.002738 | $0.002353 | $0.002451 | $208.89 | $0 |
| 2017-10-08 | $0.002445 | $0.002510 | $0.002284 | $0.002457 | $89.63 | $0 |
| 2017-10-09 | $0.002458 | $0.002766 | $0.002351 | $0.002730 | $116.14 | $0 |
| 2017-10-10 | $0.002729 | $0.002892 | $0.002249 | $0.002632 | $35.43 | $0 |
| 2017-10-11 | $0.002631 | $0.002639 | $0.002116 | $0.002127 | $40.59 | $0 |
| 2017-10-12 | $0.002129 | $0.003361 | $0.001838 | $0.003361 | $43.31 | $0 |
| 2017-10-13 | $0.003372 | $0.005385 | $0.001951 | $0.002092 | $3,813.37 | $0 |
| 2017-10-14 | $0.002093 | $0.002721 | $0.002073 | $0.002274 | $23.24 | $0 |
| 2017-10-15 | $0.002282 | $0.002432 | $0.002112 | $0.002405 | $20.28 | $0 |
| 2017-10-16 | $0.002406 | $0.002453 | $0.002216 | $0.002403 | $66.08 | $0 |
| 2017-10-17 | $0.002403 | $0.002575 | $0.002333 | $0.002356 | $16.40 | $0 |
| 2017-10-18 | $0.002357 | $0.002357 | $0.002076 | $0.002237 | $65.01 | $0 |
| 2017-10-19 | $0.002238 | $0.002707 | $0.002098 | $0.002361 | $101.33 | $0 |
| 2017-10-20 | $0.002362 | $0.002456 | $0.002281 | $0.002452 | $35.95 | $0 |
| 2017-10-21 | $0.002447 | $0.002475 | $0.001780 | $0.001785 | $89.08 | $0 |
| 2017-10-22 | $0.001786 | $0.002149 | $0.001733 | $0.001973 | $3.07 | $0 |
| 2017-10-23 | $0.001971 | $0.001971 | $0.001762 | $0.001825 | $72.75 | $0 |
| 2017-10-24 | $0.001821 | $0.002345 | $0.001728 | $0.001914 | $36.76 | $0 |
| 2017-10-25 | $0.001915 | $0.002143 | $0.001700 | $0.001744 | $27.42 | $0 |
| 2017-10-26 | $0.001744 | $0.001996 | $0.001730 | $0.001928 | $3.82 | $0 |
| 2017-10-27 | $0.001928 | $0.002481 | $0.001926 | $0.002467 | $4.05 | $0 |
| 2017-10-28 | $0.002474 | $0.002520 | $0.002001 | $0.002007 | $9.89 | $0 |
| 2017-10-29 | $0.002004 | $0.003737 | $0.001848 | $0.003731 | $36.17 | $0 |
| 2017-10-30 | $0.003715 | $0.003910 | $0.002014 | $0.002030 | $5.50 | $0 |
| 2017-10-31 | $0.002023 | $0.002038 | $0.001838 | $0.001945 | $1.95 | $0 |