Sharkcoin SAK
Xếp hạng #?
07:43:20 23/10/2018
Sharkcoin (SAK)
Không hoạt động
Lịch sử giá Sharkcoin (SAK) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.005000 | $0.005150 | $0.004784 | $0.005009 | $945.74 | $0 |
| 2016-11-02 | $0.005009 | $0.005284 | $0.004979 | $0.005102 | $330.08 | $0 |
| 2016-11-03 | $0.005102 | $0.005436 | $0.005098 | $0.005117 | $453.98 | $0 |
| 2016-11-04 | $0.005118 | $0.005288 | $0.005043 | $0.005156 | $705.31 | $0 |
| 2016-11-05 | $0.005152 | $0.005172 | $0.004876 | $0.005026 | $1,892.05 | $0 |
| 2016-11-06 | $0.005026 | $0.005165 | $0.004994 | $0.004994 | $470.05 | $0 |
| 2016-11-07 | $0.004992 | $0.005280 | $0.004929 | $0.004933 | $227.44 | $0 |
| 2016-11-08 | $0.004933 | $0.005147 | $0.004925 | $0.004997 | $1,442.40 | $0 |
| 2016-11-09 | $0.004996 | $0.005293 | $0.004996 | $0.005289 | $1,028.75 | $0 |
| 2016-11-10 | $0.005288 | $0.005289 | $0.004956 | $0.004958 | $557.15 | $0 |
| 2016-11-11 | $0.004958 | $0.005265 | $0.004935 | $0.005265 | $1,028.03 | $0 |
| 2016-11-12 | $0.005264 | $0.005271 | $0.004974 | $0.005119 | $1,294.34 | $0 |
| 2016-11-13 | $0.005119 | $0.005267 | $0.004959 | $0.004973 | $667.03 | $0 |
| 2016-11-14 | $0.004973 | $0.005092 | $0.004863 | $0.004869 | $233.94 | $0 |
| 2016-11-15 | $0.004869 | $0.005102 | $0.004802 | $0.004946 | $2,156.56 | $0 |
| 2016-11-16 | $0.004946 | $0.005087 | $0.004787 | $0.004794 | $3,366.05 | $0 |
| 2016-11-17 | $0.004819 | $0.004965 | $0.004219 | $0.004361 | $4,870.21 | $0 |
| 2016-11-18 | $0.004361 | $0.004506 | $0.004216 | $0.004356 | $2,448.80 | $0 |
| 2016-11-19 | $0.004355 | $0.004491 | $0.004210 | $0.004491 | $1,485.48 | $0 |
| 2016-11-20 | $0.004491 | $0.004495 | $0.004335 | $0.004344 | $351.22 | $0 |
| 2016-11-21 | $0.004344 | $0.004348 | $0.004194 | $0.004202 | $1,139.49 | $0 |
| 2016-11-22 | $0.004202 | $0.004348 | $0.004148 | $0.004177 | $712.91 | $0 |
| 2016-11-23 | $0.004176 | $0.004339 | $0.004045 | $0.004184 | $1,202.66 | $0 |
| 2016-11-24 | $0.004181 | $0.004181 | $0.003752 | $0.003752 | $1,243.31 | $0 |
| 2016-11-25 | $0.003751 | $0.003899 | $0.003467 | $0.003897 | $2,344.07 | $0 |
| 2016-11-26 | $0.003896 | $0.004037 | $0.003749 | $0.003880 | $623.69 | $0 |
| 2016-11-27 | $0.003880 | $0.004024 | $0.003855 | $0.004008 | $421.37 | $0 |
| 2016-11-28 | $0.004008 | $0.004031 | $0.003737 | $0.003881 | $629.34 | $0 |
| 2016-11-29 | $0.003881 | $0.004015 | $0.003617 | $0.003617 | $1,291.41 | $0 |
| 2016-11-30 | $0.003617 | $0.003623 | $0.003479 | $0.003480 | $1,236.41 | $0 |