SACoin SAC
Xếp hạng #?
23:44:08 05/04/2018
SACoin (SAC)
Không hoạt động
Lịch sử giá SACoin (SAC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.07994 | $0.08083 | $0.06754 | $0.07626 | $221.81 | $534,830 |
| 2017-12-02 | $0.07619 | $0.08617 | $0.07509 | $0.08519 | $32.48 | $597,475 |
| 2017-12-03 | $0.08527 | $0.09156 | $0.05294 | $0.05602 | $116.14 | $392,942 |
| 2017-12-04 | $0.05621 | $0.08143 | $0.05595 | $0.08143 | $77.21 | $571,179 |
| 2017-12-05 | $0.08159 | $0.08318 | $0.03512 | $0.07599 | $338.83 | $533,002 |
| 2017-12-06 | $0.07582 | $0.07665 | $0.04329 | $0.04857 | $173.28 | $340,691 |
| 2017-12-07 | $0.04849 | $0.08320 | $0.04787 | $0.07999 | $7,479.84 | $561,107 |
| 2017-12-08 | $0.08018 | $0.08138 | $0.06478 | $0.07489 | $115.89 | $525,309 |
| 2017-12-09 | $0.07481 | $0.07918 | $0.06717 | $0.07488 | $65.43 | $525,281 |
| 2017-12-10 | $0.07519 | $0.08536 | $0.06619 | $0.07372 | $42.05 | $517,106 |
| 2017-12-11 | $0.07319 | $0.08402 | $0.07287 | $0.08056 | $139.64 | $565,091 |
| 2017-12-12 | $0.08082 | $0.09267 | $0.07676 | $0.07768 | $450.47 | $544,895 |
| 2017-12-13 | $0.07774 | $0.08586 | $0.07410 | $0.08116 | $26.16 | $569,301 |
| 2017-12-14 | $0.08089 | $0.08306 | $0.07373 | $0.07453 | $526.78 | $522,848 |
| 2017-12-15 | $0.07464 | $0.08184 | $0.06973 | $0.07049 | $101.82 | $494,485 |
| 2017-12-16 | $0.07059 | $0.07851 | $0.06970 | $0.07790 | $68.07 | $546,462 |
| 2017-12-17 | $0.07791 | $0.07933 | $0.07284 | $0.07611 | $34.64 | $533,905 |
| 2017-12-18 | $0.07634 | $0.07634 | $0.06134 | $0.07265 | $270.48 | $509,638 |
| 2017-12-19 | $0.07271 | $0.07297 | $0.05115 | $0.05291 | $1,423.70 | $371,177 |
| 2017-12-20 | $0.05286 | $0.06910 | $0.04808 | $0.05014 | $317.29 | $351,778 |
| 2017-12-21 | $0.05027 | $0.06020 | $0.03090 | $0.05950 | $48.53 | $417,453 |
| 2017-12-22 | $0.05971 | $0.06731 | $0.02518 | $0.06202 | $275.72 | $435,109 |
| 2017-12-23 | $0.06261 | $0.1382 | $0.02991 | $0.09007 | $49.42 | $631,907 |
| 2017-12-24 | $0.09106 | $0.09106 | $0.06350 | $0.07137 | $40.38 | $500,737 |
| 2017-12-25 | $0.07211 | $0.08681 | $0.06791 | $0.07251 | $37.74 | $508,711 |
| 2017-12-26 | $0.07243 | $0.08070 | $0.07214 | $0.07913 | $2.38 | $555,157 |
| 2017-12-27 | $0.07919 | $0.08114 | $0.06219 | $0.06530 | $9.44 | $458,174 |
| 2017-12-28 | $0.06517 | $0.06544 | $0.05004 | $0.06000 | $0.8275 | $420,951 |
| 2017-12-29 | $0.06062 | $0.06338 | $0.05919 | $0.06104 | $3.10 | $428,238 |
| 2017-12-30 | $0.06088 | $0.06090 | $0.05040 | $0.05398 | $133.10 | $378,764 |
| 2017-12-31 | $0.05340 | $0.05656 | $0.04243 | $0.04457 | $370.39 | $312,702 |