Saturn2Coin SAT2
Xếp hạng #?
00:14:11 17/05/2016
Saturn2Coin (SAT2)
Không hoạt động
Lịch sử giá Saturn2Coin (SAT2) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0004712 | $0.0004754 | $0.0004680 | $0.0004690 | $4.38 | $3,689.62 |
| 2015-11-03 | $0.0006420 | $0.0007364 | $0.0004807 | $0.0004894 | $65.09 | $3,850.49 |
| 2015-11-04 | $0.0004922 | $0.0007010 | $0.0002564 | $0.0002699 | $22.39 | $2,123.28 |
| 2015-11-05 | $0.0002716 | $0.0004165 | $0.0002010 | $0.0003101 | $134.15 | $2,439.89 |
| 2015-11-06 | $0.0003091 | $0.0003167 | $0.0002080 | $0.0003103 | $8.12 | $2,441.41 |
| 2015-11-07 | $0.0003108 | $0.0003667 | $0.0003091 | $0.0003637 | $14.55 | $2,861.59 |
| 2015-11-08 | $0.0003633 | $0.0003665 | $0.0002765 | $0.0002792 | $0.002199 | $2,197.00 |
| 2015-11-09 | $0.0002800 | $0.0003853 | $0.0002722 | $0.0003813 | $8.85 | $3,000.29 |
| 2015-11-10 | $0.0003803 | $0.0004156 | $0.0003291 | $0.0003366 | $6.74 | $2,648.57 |
| 2015-11-11 | $0.0003368 | $0.0003494 | $0.0003010 | $0.0003328 | $0.1616 | $2,618.13 |
| 2015-11-12 | $0.0003329 | $0.0006099 | $0.0003329 | $0.0006099 | $71.73 | $4,798.85 |
| 2015-11-13 | $0.0006087 | $0.0006136 | $0.0005869 | $0.0006052 | $0.01651 | $4,761.96 |
| 2015-11-14 | $0.0006062 | $0.0006087 | $0.0004950 | $0.0004992 | $0.02913 | $3,927.40 |
| 2015-11-15 | $0.0004994 | $0.0006009 | $0.0004762 | $0.0004803 | $1.45 | $3,779.27 |
| 2015-11-16 | $0.0004802 | $0.0005969 | $0.0004739 | $0.0005953 | $2.82 | $4,683.52 |
| 2015-11-17 | $0.0005954 | $0.0006090 | $0.0005933 | $0.0006035 | $2.85 | $4,748.31 |
| 2015-11-18 | $0.0006004 | $0.0006058 | $0.0005987 | $0.0006018 | $3.01 | $4,734.82 |
| 2015-11-19 | $0.0006023 | $0.0006036 | $0.0005855 | $0.0005869 | $0.05296 | $4,617.58 |
| 2015-11-20 | $0.0005871 | $0.0005877 | $0.0004825 | $0.0004865 | $0.1456 | $3,827.40 |
| 2015-11-21 | $0.0004863 | $0.0005890 | $0.0004826 | $0.0005880 | $0.002804 | $4,626.00 |
| 2015-11-22 | $0.0005885 | $0.0005886 | $0.0004851 | $0.0004896 | $0.005208 | $3,851.90 |
| 2015-11-23 | $0.0004900 | $0.0004900 | $0.0004851 | $0.0004881 | $0.005193 | $3,840.28 |
| 2015-11-24 | $0.0005760 | $0.0005773 | $0.0005710 | $0.0005729 | $0.01747 | $4,507.26 |
| 2015-11-25 | $0.0005729 | $0.0005734 | $0.0005046 | $0.0005123 | $108.78 | $4,030.58 |
| 2015-11-26 | $0.0005120 | $0.0006377 | $0.0005120 | $0.0006357 | $0.004018 | $5,001.60 |
| 2015-11-27 | $0.0006313 | $0.0006508 | $0.0005356 | $0.0005376 | $0.003704 | $4,230.03 |
| 2015-11-28 | $0.0005371 | $0.0005393 | $0.0005283 | $0.0005354 | $0.5551 | $4,212.26 |
| 2015-11-29 | $0.0005361 | $0.0005387 | $0.0005335 | $0.0005348 | $0.5545 | $4,207.43 |
| 2015-11-30 | $0.0005620 | $0.0005735 | $0.0005556 | $0.0005660 | $0.8885 | $4,453.11 |