SACoin SAC
Xếp hạng #?
23:44:08 05/04/2018
SACoin (SAC)
Không hoạt động
Lịch sử giá SACoin (SAC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.04474 | $0.04477 | $0.04132 | $0.04321 | $344.15 | $303,163 |
| 2018-01-02 | $0.04320 | $0.04560 | $0.04118 | $0.04467 | $11.68 | $313,395 |
| 2018-01-03 | $0.04451 | $0.04639 | $0.04387 | $0.04523 | $27.28 | $317,375 |
| 2018-01-04 | $0.04548 | $0.04621 | $0.03779 | $0.04371 | $141.53 | $306,716 |
| 2018-01-05 | $0.04372 | $0.04685 | $0.03641 | $0.04582 | $9.10 | $321,504 |
| 2018-01-06 | $0.04586 | $0.04616 | $0.03294 | $0.03477 | $161.40 | $244,004 |
| 2018-01-07 | $0.03475 | $0.04443 | $0.03210 | $0.04387 | $0.1316 | $307,812 |
| 2018-01-08 | $0.04381 | $0.04397 | $0.03774 | $0.04002 | $0.3201 | $280,798 |
| 2018-01-09 | $0.03991 | $0.04540 | $0.03958 | $0.04376 | $137.13 | $307,032 |
| 2018-01-10 | $0.04381 | $0.06299 | $0.04107 | $0.06299 | $11.29 | $442,022 |
| 2018-01-11 | $0.06292 | $0.06315 | $0.04015 | $0.04558 | $170.04 | $319,854 |
| 2018-01-12 | $0.04588 | $0.04826 | $0.04453 | $0.04722 | $14.64 | $331,358 |
| 2018-01-13 | $0.04717 | $0.04946 | $0.04288 | $0.04880 | $16.95 | $342,405 |
| 2018-01-14 | $0.04883 | $0.04934 | $0.03980 | $0.04137 | $0.6702 | $290,285 |
| 2018-01-15 | $0.04107 | $0.04190 | $0.02933 | $0.02934 | $80.53 | $205,912 |
| 2018-01-16 | $0.02938 | $0.02938 | $0.02051 | $0.02319 | $23.36 | $162,736 |
| 2018-01-17 | $0.02307 | $0.03567 | $0.02050 | $0.03440 | $0.03429 | $241,389 |
| 2018-01-18 | $0.03453 | $0.03741 | $0.02292 | $0.03522 | $8.56 | $247,122 |
| 2018-01-19 | $0.03485 | $0.03714 | $0.03408 | $0.03539 | $0.9484 | $248,339 |
| 2018-01-20 | $0.03577 | $0.04014 | $0.02658 | $0.03956 | $18.80 | $277,619 |
| 2018-01-21 | $0.03965 | $0.03965 | $0.03474 | $0.03550 | $11.34 | $249,114 |
| 2018-01-22 | $0.03598 | $0.03695 | $0.02350 | $0.02508 | $4.58 | $175,996 |
| 2018-01-23 | $0.02501 | $0.02632 | $0.02311 | $0.02505 | $4.43 | $175,815 |
| 2018-01-24 | $0.02504 | $0.03424 | $0.02450 | $0.03357 | $12.64 | $235,569 |
| 2018-01-25 | $0.03412 | $0.03493 | $0.02585 | $0.03335 | $3.75 | $234,006 |
| 2018-01-26 | $0.03326 | $0.03462 | $0.02536 | $0.02616 | $0.5805 | $183,594 |
| 2018-01-27 | $0.02615 | $0.02725 | $0.02558 | $0.02669 | $0.1602 | $187,321 |
| 2018-01-28 | $0.02683 | $0.02782 | $0.02341 | $0.02357 | $83.32 | $165,401 |
| 2018-01-29 | $0.02355 | $0.02385 | $0.02233 | $0.02273 | $80.35 | $159,491 |
| 2018-01-30 | $0.02274 | $0.02279 | $0.02210 | $0.02236 | $79.03 | $156,881 |
| 2018-01-31 | $0.03142 | $0.03146 | $0.03052 | $0.03146 | $120.53 | $220,734 |