Sharkcoin SAK
Xếp hạng #?
07:43:20 23/10/2018
Sharkcoin (SAK)
Không hoạt động
Lịch sử giá Sharkcoin (SAK) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.03209 | $0.04666 | $0.03152 | $0.03344 | $1,605.49 | $0 |
| 2016-05-02 | $0.03343 | $0.03544 | $0.03190 | $0.03319 | $30,551.60 | $0 |
| 2016-05-03 | $0.03350 | $0.03407 | $0.03161 | $0.03161 | $11,936.10 | $0 |
| 2016-05-04 | $0.03161 | $0.03249 | $0.03126 | $0.03216 | $17,055.70 | $0 |
| 2016-05-05 | $0.03216 | $0.03231 | $0.03121 | $0.03121 | $6,499.58 | $0 |
| 2016-05-06 | $0.03121 | $0.03183 | $0.03120 | $0.03138 | $10,039.20 | $0 |
| 2016-05-07 | $0.03139 | $0.03231 | $0.02924 | $0.03108 | $24,773.40 | $0 |
| 2016-05-08 | $0.03108 | $0.03124 | $0.03031 | $0.03061 | $3,273.43 | $0 |
| 2016-05-09 | $0.03060 | $0.03108 | $0.03000 | $0.03102 | $55,422.00 | $0 |
| 2016-05-10 | $0.03101 | $0.03101 | $0.03023 | $0.03038 | $6,214.16 | $0 |
| 2016-05-11 | $0.03038 | $0.03038 | $0.02594 | $0.02738 | $31,135.70 | $0 |
| 2016-05-12 | $0.02692 | $0.02769 | $0.02459 | $0.02594 | $50,987.10 | $0 |
| 2016-05-13 | $0.02594 | $0.02640 | $0.01869 | $0.02022 | $20,629.40 | $0 |
| 2016-05-14 | $0.02022 | $0.02817 | $0.01746 | $0.02190 | $35,716.00 | $0 |
| 2016-05-15 | $0.02190 | $0.02449 | $0.01883 | $0.02113 | $27,804.00 | $0 |
| 2016-05-16 | $0.02113 | $0.02282 | $0.02111 | $0.02145 | $5,137.76 | $0 |
| 2016-05-17 | $0.02160 | $0.02222 | $0.01914 | $0.01916 | $23,900.90 | $0 |
| 2016-05-18 | $0.01916 | $0.02130 | $0.01867 | $0.01928 | $16,881.10 | $0 |
| 2016-05-19 | $0.01928 | $0.01989 | $0.01850 | $0.01865 | $9,465.87 | $0 |
| 2016-05-20 | $0.01865 | $0.01987 | $0.01817 | $0.01847 | $16,202.60 | $0 |
| 2016-05-21 | $0.01848 | $0.01879 | $0.01756 | $0.01787 | $6,222.15 | $0 |
| 2016-05-22 | $0.01787 | $0.01787 | $0.01680 | $0.01726 | $12,262.70 | $0 |
| 2016-05-23 | $0.01726 | $0.02292 | $0.01726 | $0.01922 | $38,549.50 | $0 |
| 2016-05-24 | $0.01923 | $0.02014 | $0.01861 | $0.01861 | $13,221.30 | $0 |
| 2016-05-25 | $0.01861 | $0.01982 | $0.01738 | $0.01785 | $30,498.20 | $0 |
| 2016-05-26 | $0.01785 | $0.01846 | $0.01525 | $0.01586 | $16,869.40 | $0 |
| 2016-05-27 | $0.01586 | $0.01829 | $0.01571 | $0.01828 | $18,011.30 | $0 |
| 2016-05-28 | $0.01828 | $0.01828 | $0.01706 | $0.01828 | $11,227.30 | $0 |
| 2016-05-29 | $0.01828 | $0.02117 | $0.01797 | $0.02087 | $34,570.20 | $0 |
| 2016-05-30 | $0.02087 | $0.02163 | $0.01858 | $0.01915 | $21,121.40 | $0 |
| 2016-05-31 | $0.01915 | $0.02051 | $0.01793 | $0.01884 | $35,758.50 | $0 |