ShadowCash SDC
Xếp hạng #?
11:14:07 20/06/2018
ShadowCash (SDC)
Không hoạt động
Lịch sử giá ShadowCash (SDC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.06152 | $0.06286 | $0.04954 | $0.05280 | $2,890.04 | $340,172 |
| 2014-11-02 | $0.05286 | $0.05770 | $0.05212 | $0.05728 | $1,120.79 | $369,020 |
| 2014-11-03 | $0.05722 | $0.07827 | $0.05293 | $0.06407 | $11,558.90 | $412,744 |
| 2014-11-04 | $0.06399 | $0.06578 | $0.05593 | $0.05818 | $2,027.78 | $374,865 |
| 2014-11-05 | $0.05822 | $0.06557 | $0.05728 | $0.06393 | $8,636.37 | $411,901 |
| 2014-11-06 | $0.06392 | $0.08336 | $0.06026 | $0.07441 | $12,534.60 | $479,454 |
| 2014-11-07 | $0.07453 | $0.09975 | $0.06973 | $0.09574 | $49,359.10 | $616,919 |
| 2014-11-08 | $0.09567 | $0.09567 | $0.07159 | $0.07610 | $25,775.30 | $490,363 |
| 2014-11-09 | $0.07607 | $0.07818 | $0.06632 | $0.06848 | $13,666.10 | $441,316 |
| 2014-11-10 | $0.06830 | $0.08474 | $0.06830 | $0.07704 | $7,657.91 | $496,477 |
| 2014-11-11 | $0.07684 | $0.08780 | $0.07311 | $0.08461 | $7,203.41 | $545,260 |
| 2014-11-12 | $0.08468 | $0.09562 | $0.08232 | $0.08705 | $18,514.70 | $561,008 |
| 2014-11-13 | $0.08781 | $0.09734 | $0.08264 | $0.09394 | $4,256.85 | $605,416 |
| 2014-11-14 | $0.09343 | $0.09493 | $0.07952 | $0.08689 | $1,049.10 | $559,944 |
| 2014-11-15 | $0.08729 | $0.09497 | $0.07898 | $0.07898 | $4,236.58 | $509,046 |
| 2014-11-16 | $0.07869 | $0.1236 | $0.07866 | $0.1161 | $20,666.00 | $748,481 |
| 2014-11-17 | $0.1105 | $0.1438 | $0.09651 | $0.1177 | $37,575.20 | $758,584 |
| 2014-11-18 | $0.1178 | $0.1377 | $0.1170 | $0.1229 | $19,293.70 | $792,242 |
| 2014-11-19 | $0.1221 | $0.1355 | $0.1211 | $0.1275 | $12,474.40 | $821,787 |
| 2014-11-20 | $0.1274 | $0.1336 | $0.09781 | $0.1118 | $25,144.80 | $720,829 |
| 2014-11-21 | $0.1118 | $0.1187 | $0.09488 | $0.09488 | $6,540.21 | $611,691 |
| 2014-11-22 | $0.09509 | $0.1094 | $0.09126 | $0.1092 | $6,488.00 | $703,973 |
| 2014-11-23 | $0.1042 | $0.1182 | $0.1007 | $0.1173 | $3,093.72 | $756,015 |
| 2014-11-24 | $0.1171 | $0.1274 | $0.1083 | $0.1134 | $4,165.30 | $731,126 |
| 2014-11-25 | $0.1098 | $0.1261 | $0.1028 | $0.1055 | $8,236.35 | $680,453 |
| 2014-11-26 | $0.1057 | $0.1127 | $0.09400 | $0.09457 | $2,640.18 | $609,745 |
| 2014-11-27 | $0.09512 | $0.1028 | $0.07832 | $0.08527 | $20,366.80 | $549,780 |
| 2014-11-28 | $0.08520 | $0.09253 | $0.07645 | $0.08319 | $3,222.33 | $536,398 |
| 2014-11-29 | $0.08313 | $0.08749 | $0.08013 | $0.08286 | $1,928.36 | $534,243 |
| 2014-11-30 | $0.08629 | $0.09374 | $0.06886 | $0.09050 | $9,776.19 | $583,545 |