StrikeBitClub SBC
Xếp hạng #?
04:45:40 05/08/2018
StrikeBitClub (SBC)
Không hoạt động
Lịch sử giá StrikeBitClub (SBC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.004805 | $0.004854 | $0.003833 | $0.004185 | $25,701.70 | $0 |
| 2018-05-02 | $0.004178 | $0.004314 | $0.003881 | $0.004148 | $143,760 | $0 |
| 2018-05-03 | $0.004149 | $0.004767 | $0.004139 | $0.004681 | $210,466 | $0 |
| 2018-05-04 | $0.004679 | $0.004715 | $0.004342 | $0.004461 | $59,274.70 | $0 |
| 2018-05-05 | $0.004459 | $0.004581 | $0.004309 | $0.004420 | $63,888.80 | $0 |
| 2018-05-06 | $0.004423 | $0.004464 | $0.004061 | $0.004419 | $23,059.30 | $0 |
| 2018-05-07 | $0.004422 | $0.004422 | $0.003721 | $0.004019 | $160,246 | $0 |
| 2018-05-08 | $0.004028 | $0.004100 | $0.003575 | $0.003777 | $18,505.60 | $0 |
| 2018-05-09 | $0.003772 | $0.004091 | $0.003666 | $0.003913 | $3,220.90 | $0 |
| 2018-05-10 | $0.003912 | $0.004028 | $0.003450 | $0.003521 | $5,695.27 | $0 |
| 2018-05-11 | $0.003525 | $0.003528 | $0.001843 | $0.002778 | $26,880.20 | $0 |
| 2018-05-12 | $0.002770 | $0.002944 | $0.002323 | $0.002880 | $7,306.43 | $0 |
| 2018-05-13 | $0.002879 | $0.002923 | $0.002678 | $0.002868 | $4,410.48 | $0 |
| 2018-05-14 | $0.002868 | $0.002874 | $0.001936 | $0.002433 | $29,578.80 | $0 |
| 2018-05-15 | $0.002516 | $0.002538 | $0.002001 | $0.002378 | $19,537.80 | $0 |
| 2018-05-16 | $0.002376 | $0.002463 | $0.001890 | $0.002253 | $8,442.36 | $0 |
| 2018-05-17 | $0.002254 | $0.002343 | $0.002134 | $0.002260 | $4,937.61 | $0 |
| 2018-05-18 | $0.002262 | $0.002395 | $0.002108 | $0.002225 | $2,460.95 | $0 |
| 2018-05-19 | $0.002225 | $0.002313 | $0.002138 | $0.002225 | $2,199.10 | $0 |
| 2018-05-20 | $0.002226 | $0.002306 | $0.002130 | $0.002214 | $1,268.44 | $0 |
| 2018-05-21 | $0.002217 | $0.002316 | $0.002095 | $0.002186 | $1,215.97 | $0 |
| 2018-05-22 | $0.002186 | $0.002272 | $0.001923 | $0.001923 | $4,741.27 | $0 |
| 2018-05-23 | $0.001921 | $0.002131 | $0.001887 | $0.002035 | $2,881.42 | $0 |
| 2018-05-24 | $0.002030 | $0.002061 | $0.001686 | $0.001887 | $2,284.51 | $0 |
| 2018-05-25 | $0.001891 | $0.001913 | $0.001738 | $0.001795 | $1,993.71 | $0 |
| 2018-05-26 | $0.001792 | $0.002601 | $0.001782 | $0.002126 | $8,928.00 | $0 |
| 2018-05-27 | $0.002127 | $0.002344 | $0.001909 | $0.001909 | $3,571.44 | $0 |
| 2018-05-28 | $0.001910 | $0.002244 | $0.001797 | $0.001994 | $2,066.62 | $0 |
| 2018-05-29 | $0.001993 | $0.002061 | $0.001748 | $0.002014 | $3,950.23 | $0 |
| 2018-05-30 | $0.002015 | $0.002068 | $0.001899 | $0.002068 | $857.20 | $0 |
| 2018-05-31 | $0.002067 | $0.002067 | $0.001860 | $0.001946 | $1,317.32 | $0 |