Smart Application Chain SAC
Xếp hạng #?
00:47:10 10/08/2019
Smart Application Chain (SAC)
Không hoạt động
Lịch sử giá Smart Application Chain (SAC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $6.51 | $7.31 | $6.48 | $7.22 | $1,743,200 | $0 |
| 2018-09-02 | $7.22 | $7.46 | $6.77 | $7.03 | $2,101,450 | $0 |
| 2018-09-03 | $7.10 | $7.17 | $6.45 | $6.79 | $2,564,920 | $0 |
| 2018-09-04 | $6.77 | $6.84 | $6.32 | $6.70 | $2,845,420 | $0 |
| 2018-09-05 | $6.67 | $6.71 | $5.49 | $5.52 | $2,293,540 | $0 |
| 2018-09-06 | $5.52 | $5.57 | $5.14 | $5.54 | $1,432,460 | $0 |
| 2018-09-07 | $5.59 | $5.81 | $4.97 | $5.50 | $1,588,820 | $0 |
| 2018-09-08 | $5.48 | $5.60 | $4.50 | $4.61 | $1,215,320 | $0 |
| 2018-09-09 | $4.57 | $5.56 | $4.39 | $4.98 | $1,194,210 | $0 |
| 2018-09-10 | $4.97 | $5.06 | $4.67 | $4.81 | $733,205 | $0 |
| 2018-09-11 | $4.82 | $4.99 | $4.44 | $4.51 | $1,963,630 | $0 |
| 2018-09-12 | $4.50 | $4.56 | $3.80 | $4.01 | $626,901 | $0 |
| 2018-09-13 | $4.00 | $4.50 | $3.75 | $4.48 | $1,158,710 | $0 |
| 2018-09-14 | $4.45 | $5.14 | $4.18 | $4.26 | $514,937 | $0 |
| 2018-09-15 | $4.23 | $4.45 | $4.16 | $4.30 | $724,342 | $0 |
| 2018-09-16 | $4.30 | $4.65 | $3.94 | $4.62 | $944,457 | $0 |
| 2018-09-17 | $4.61 | $4.69 | $4.10 | $4.39 | $650,429 | $0 |
| 2018-09-18 | $4.40 | $4.89 | $3.48 | $4.70 | $963,805 | $0 |
| 2018-09-19 | $4.67 | $4.67 | $3.71 | $3.72 | $491,561 | $0 |
| 2018-09-20 | $3.70 | $4.12 | $3.68 | $4.04 | $936,337 | $0 |
| 2018-09-21 | $4.05 | $4.16 | $3.81 | $4.05 | $729,870 | $0 |
| 2018-09-22 | $4.08 | $4.23 | $3.86 | $3.89 | $596,863 | $0 |
| 2018-09-23 | $3.99 | $4.11 | $3.83 | $4.07 | $454,867 | $0 |
| 2018-09-24 | $4.07 | $4.07 | $3.73 | $3.75 | $458,755 | $0 |
| 2018-09-25 | $3.75 | $3.75 | $3.27 | $3.39 | $541,497 | $0 |
| 2018-09-26 | $3.39 | $3.69 | $3.17 | $3.30 | $553,097 | $0 |
| 2018-09-27 | $3.31 | $3.56 | $3.29 | $3.49 | $598,007 | $0 |
| 2018-09-28 | $3.50 | $3.56 | $3.31 | $3.40 | $660,208 | $0 |
| 2018-09-29 | $3.39 | $3.80 | $3.25 | $3.74 | $695,583 | $0 |
| 2018-09-30 | $3.73 | $3.79 | $3.55 | $3.64 | $574,446 | $0 |