Sharkcoin SAK
Xếp hạng #?
07:43:20 23/10/2018
Sharkcoin (SAK)
Không hoạt động
Lịch sử giá Sharkcoin (SAK) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.07650 | $0.07772 | $0.07177 | $0.07326 | $29,879.20 | $0 |
| 2016-03-02 | $0.07327 | $0.07754 | $0.06990 | $0.07175 | $63,415.30 | $0 |
| 2016-03-03 | $0.06990 | $0.07482 | $0.06960 | $0.07268 | $60,380.40 | $0 |
| 2016-03-04 | $0.07273 | $0.07457 | $0.06987 | $0.07058 | $62,120.50 | $0 |
| 2016-03-05 | $0.07055 | $0.07117 | $0.06365 | $0.06365 | $28,967.60 | $0 |
| 2016-03-06 | $0.06365 | $0.06648 | $0.06157 | $0.06480 | $45,610.30 | $0 |
| 2016-03-07 | $0.06475 | $0.07440 | $0.06215 | $0.06903 | $149,335 | $0 |
| 2016-03-08 | $0.06904 | $0.07440 | $0.06750 | $0.07146 | $48,253.10 | $0 |
| 2016-03-09 | $0.07147 | $0.07208 | $0.06602 | $0.06831 | $64,779.30 | $0 |
| 2016-03-10 | $0.06831 | $0.06831 | $0.05804 | $0.06556 | $22,065.70 | $0 |
| 2016-03-11 | $0.06556 | $0.06725 | $0.05090 | $0.05540 | $280,965 | $0 |
| 2016-03-12 | $0.05540 | $0.05850 | $0.05219 | $0.05559 | $40,230.40 | $0 |
| 2016-03-13 | $0.05559 | $0.05620 | $0.05170 | $0.05170 | $45,519.40 | $0 |
| 2016-03-14 | $0.05173 | $0.05418 | $0.04928 | $0.05143 | $37,966.60 | $0 |
| 2016-03-15 | $0.05143 | $0.05143 | $0.04683 | $0.04868 | $49,274.90 | $0 |
| 2016-03-16 | $0.04868 | $0.04915 | $0.04607 | $0.04692 | $79,238.80 | $0 |
| 2016-03-17 | $0.04750 | $0.04750 | $0.03844 | $0.04302 | $69,306.00 | $0 |
| 2016-03-18 | $0.04299 | $0.04299 | $0.02624 | $0.03213 | $122,801 | $0 |
| 2016-03-19 | $0.03244 | $0.03383 | $0.02796 | $0.03168 | $43,599.70 | $0 |
| 2016-03-20 | $0.03168 | $0.04110 | $0.03090 | $0.03801 | $80,822.60 | $0 |
| 2016-03-21 | $0.03802 | $0.05478 | $0.03555 | $0.05262 | $153,932 | $0 |
| 2016-03-22 | $0.05400 | $0.05909 | $0.04869 | $0.05085 | $179,346 | $0 |
| 2016-03-23 | $0.05083 | $0.05607 | $0.04035 | $0.04613 | $141,681 | $0 |
| 2016-03-24 | $0.04766 | $0.04920 | $0.04209 | $0.04499 | $64,966.80 | $0 |
| 2016-03-25 | $0.04498 | $0.04604 | $0.04159 | $0.04360 | $76,872.40 | $0 |
| 2016-03-26 | $0.04359 | $0.04727 | $0.04358 | $0.04453 | $18,331.20 | $0 |
| 2016-03-27 | $0.04453 | $0.04530 | $0.04299 | $0.04421 | $19,361.00 | $0 |
| 2016-03-28 | $0.04494 | $0.04913 | $0.03992 | $0.04261 | $87,108.30 | $0 |
| 2016-03-29 | $0.04255 | $0.04331 | $0.03811 | $0.03935 | $44,336.50 | $0 |
| 2016-03-30 | $0.03934 | $0.04317 | $0.03504 | $0.03909 | $71,264.00 | $0 |
| 2016-03-31 | $0.03972 | $0.04127 | $0.03802 | $0.03889 | $54,733.60 | $0 |