SSVCoin SSV
Xếp hạng #?
00:14:14 17/05/2016
SSVCoin (SSV)
Không hoạt động
Lịch sử giá SSVCoin (SSV) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-02 | $0.0001351 | $0.0001353 | $0.0001351 | $0.0001353 | $1.18 | $0 |
| 2015-10-03 | $0.0001353 | $0.0001364 | $0.0001351 | $0.0001361 | $1.19 | $0 |
| 2015-10-04 | $0.0001194 | $0.0001362 | $0.00007860 | $0.0001358 | $103.81 | $0 |
| 2015-10-05 | $0.0001358 | $0.0001361 | $0.00007665 | $0.00007928 | $47.81 | $0 |
| 2015-10-06 | $0.00007933 | $0.00008899 | $0.00007211 | $0.00008366 | $19.15 | $0 |
| 2015-10-07 | $0.00008366 | $0.00008387 | $0.00007573 | $0.00007772 | $4.32 | $0 |
| 2015-10-08 | $0.00007775 | $0.00008516 | $0.00007750 | $0.00008484 | $2.66 | $0 |
| 2015-10-09 | $0.00008481 | $0.00008527 | $0.00008007 | $0.00008050 | $0.7771 | $0 |
| 2015-10-10 | $0.00008050 | $0.00008096 | $0.00008043 | $0.00008084 | $0.7803 | $0 |
| 2015-10-11 | $0.00008634 | $0.00008654 | $0.00008620 | $0.00008649 | $2.69 | $0 |
| 2015-10-12 | $0.00008647 | $0.00008661 | $0.00007357 | $0.00007360 | $0.05492 | $0 |
| 2015-10-13 | $0.00007359 | $0.00007507 | $0.00007313 | $0.00007480 | $5.18 | $0 |
| 2015-10-14 | $0.00007485 | $0.00009097 | $0.00007467 | $0.00009075 | $0.3323 | $0 |
| 2015-10-15 | $0.00009072 | $0.00009215 | $0.00009072 | $0.00009132 | $0.2838 | $0 |
| 2015-10-16 | $0.00009150 | $0.00009581 | $0.00009141 | $0.00009454 | $6.77 | $0 |
| 2015-10-17 | $0.00009463 | $0.00009463 | $0.00009459 | $0.00009459 | $6.78 | $0 |
| 2015-10-18 | $0.00008129 | $0.00008132 | $0.00008098 | $0.00008112 | $4.06 | $0 |
| 2015-10-19 | $0.00008111 | $0.00008470 | $0.00008089 | $0.00008431 | $0.009012 | $0 |
| 2015-10-20 | $0.00008430 | $0.00009975 | $0.00008423 | $0.00009970 | $1.97 | $0 |
| 2015-10-21 | $0.00009970 | $0.0001002 | $0.00008251 | $0.00008256 | $0.04572 | $0 |
| 2015-10-22 | $0.00008254 | $0.00008572 | $0.00008250 | $0.00008490 | $11.88 | $0 |
| 2015-10-23 | $0.00008495 | $0.0001050 | $0.00008480 | $0.00008572 | $0.2538 | $0 |
| 2015-10-24 | $0.00008571 | $0.0001070 | $0.00008571 | $0.0001070 | $6.10 | $0 |
| 2015-10-25 | $0.0001070 | $0.0001105 | $0.00008770 | $0.00008777 | $6.14 | $0 |
| 2015-10-26 | $0.00008794 | $0.00008835 | $0.00008696 | $0.00008824 | $6.17 | $0 |
| 2015-10-27 | $0.0001082 | $0.0001089 | $0.0001082 | $0.0001087 | $7.60 | $0 |
| 2015-10-28 | $0.0001087 | $0.0001093 | $0.00009445 | $0.00009755 | $0.2020 | $0 |
| 2015-10-29 | $0.00009748 | $0.00009748 | $0.00009658 | $0.00009722 | $0.2013 | $0 |