ShadowCash SDC
Xếp hạng #?
11:14:07 20/06/2018
ShadowCash (SDC)
Không hoạt động
Lịch sử giá ShadowCash (SDC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $1.66 | $2.00 | $1.65 | $1.79 | $326,024 | $11,920,863 |
| 2017-04-02 | $1.79 | $1.93 | $1.63 | $1.72 | $233,799 | $11,410,670 |
| 2017-04-03 | $1.72 | $1.75 | $1.63 | $1.67 | $124,887 | $11,078,220 |
| 2017-04-04 | $1.67 | $1.73 | $1.59 | $1.65 | $126,713 | $10,990,267 |
| 2017-04-05 | $1.66 | $1.70 | $1.57 | $1.61 | $172,246 | $10,705,883 |
| 2017-04-06 | $1.62 | $1.69 | $1.58 | $1.61 | $178,329 | $10,705,844 |
| 2017-04-07 | $1.60 | $1.66 | $1.59 | $1.66 | $57,572.30 | $11,044,311 |
| 2017-04-08 | $1.69 | $1.69 | $1.51 | $1.53 | $200,580 | $10,186,353 |
| 2017-04-09 | $1.53 | $1.61 | $1.52 | $1.54 | $109,050 | $10,221,657 |
| 2017-04-10 | $1.55 | $1.64 | $1.48 | $1.61 | $112,192 | $10,674,178 |
| 2017-04-11 | $1.61 | $1.64 | $1.52 | $1.58 | $79,214.40 | $10,508,174 |
| 2017-04-12 | $1.58 | $1.63 | $1.51 | $1.62 | $117,184 | $10,766,592 |
| 2017-04-13 | $1.62 | $1.68 | $1.34 | $1.35 | $475,714 | $8,993,312 |
| 2017-04-14 | $1.36 | $1.55 | $1.36 | $1.48 | $264,477 | $9,815,880 |
| 2017-04-15 | $1.43 | $1.50 | $1.25 | $1.31 | $266,959 | $8,699,837 |
| 2017-04-16 | $1.30 | $1.31 | $1.14 | $1.18 | $240,411 | $7,879,175 |
| 2017-04-17 | $1.19 | $1.21 | $1.02 | $1.06 | $127,753 | $7,049,580 |
| 2017-04-18 | $1.06 | $1.08 | $0.9508 | $0.9789 | $122,081 | $6,511,032 |
| 2017-04-19 | $0.9792 | $0.9792 | $0.3587 | $0.4022 | $278,575 | $2,675,649 |
| 2017-04-20 | $0.4008 | $0.4015 | $0.2443 | $0.2713 | $87,872.80 | $1,804,925 |
| 2017-04-21 | $0.2668 | $0.3101 | $0.2006 | $0.3033 | $39,409.80 | $2,017,714 |
| 2017-04-22 | $0.3068 | $0.5281 | $0.2638 | $0.5201 | $185,882 | $3,459,408 |
| 2017-04-23 | $0.5199 | $0.9847 | $0.5199 | $0.6845 | $332,309 | $4,552,778 |
| 2017-04-24 | $0.6845 | $0.6845 | $0.4085 | $0.5590 | $107,829 | $3,719,213 |
| 2017-04-25 | $0.5585 | $0.6053 | $0.4535 | $0.4947 | $33,087.90 | $3,291,681 |
| 2017-04-26 | $0.4890 | $0.4926 | $0.4062 | $0.4503 | $23,741.90 | $2,996,326 |
| 2017-04-27 | $0.4506 | $0.5321 | $0.3375 | $0.5025 | $28,678.40 | $3,344,193 |
| 2017-04-28 | $0.5023 | $0.5369 | $0.3583 | $0.5233 | $43,553.30 | $3,482,754 |
| 2017-04-29 | $0.5139 | $0.5186 | $0.4247 | $0.4628 | $20,602.20 | $3,079,909 |
| 2017-04-30 | $0.4628 | $0.6192 | $0.4571 | $0.5770 | $67,340.80 | $3,840,385 |