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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.2789 | $2.10 | $0.2789 | $1.11 | $0 | $0 |
| 2018-11-02 | $1.11 | $1.63 | $1.11 | $1.30 | $1.30 | $0 |
| 2018-11-03 | $1.30 | $1.30 | $0.9992 | $0.9992 | $6.54 | $0 |
| 2018-11-04 | $0.9992 | $1.07 | $0.8288 | $0.8963 | $0 | $0 |
| 2018-11-05 | $0.8963 | $1.08 | $0.8950 | $1.07 | $994.26 | $0 |
| 2018-11-06 | $1.07 | $1.11 | $0.9511 | $0.9810 | $958.64 | $0 |
| 2018-11-07 | $0.9846 | $1.15 | $0.9779 | $1.13 | $1.13 | $0 |
| 2018-11-08 | $1.13 | $1.14 | $0.9919 | $1.07 | $0 | $0 |
| 2018-11-09 | $1.06 | $1.07 | $0.9412 | $0.9452 | $79.94 | $0 |
| 2018-11-10 | $0.9445 | $1.05 | $0.9362 | $1.01 | $0 | $0 |
| 2018-11-11 | $1.01 | $1.03 | $0.9171 | $0.9514 | $12.56 | $0 |
| 2018-11-12 | $0.9495 | $0.9569 | $0.6306 | $0.9454 | $236.53 | $0 |
| 2018-11-13 | $0.9456 | $0.9478 | $0.6257 | $0.8269 | $1.03 | $0 |
| 2018-11-14 | $0.8268 | $0.8906 | $0.6602 | $0.7912 | $0 | $0 |
| 2018-11-15 | $0.7934 | $0.7934 | $0.2721 | $0.6049 | $0 | $0 |
| 2018-11-16 | $0.6065 | $0.7589 | $0.4645 | $0.5033 | $0 | $0 |
| 2018-11-17 | $0.5030 | $0.5161 | $0.3821 | $0.3868 | $0 | $0 |
| 2018-11-18 | $0.3901 | $0.4695 | $0.1777 | $0.2278 | $0 | $0 |
| 2018-11-19 | $0.1907 | $0.2065 | $0.1470 | $0.1493 | $197.83 | $0 |
| 2018-11-20 | $0.1488 | $0.2296 | $0.1478 | $0.1826 | $43.31 | $0 |
| 2018-11-21 | $0.1831 | $0.1853 | $0.03958 | $0.04109 | $337.08 | $0 |
| 2018-11-22 | $0.04106 | $0.06311 | $0.01907 | $0.01907 | $554.40 | $0 |
| 2018-11-23 | $0.01893 | $0.05664 | $0.01689 | $0.05633 | $616.43 | $0 |
| 2018-11-24 | $0.05629 | $0.05790 | $0.02217 | $0.02270 | $41.70 | $0 |
| 2018-11-25 | $0.02264 | $0.02268 | $0.01825 | $0.02096 | $4.33 | $0 |
| 2018-11-26 | $0.02092 | $0.02536 | $0.02092 | $0.02382 | $280.94 | $0 |
| 2018-11-27 | $0.02379 | $0.07268 | $0.02310 | $0.07146 | $140.02 | $0 |
| 2018-11-28 | $0.07165 | $0.07531 | $0.04249 | $0.06113 | $125.44 | $0 |
| 2018-11-29 | $0.06133 | $0.1013 | $0.05912 | $0.09875 | $67.58 | $0 |
| 2018-11-30 | $0.09894 | $0.1026 | $0.07265 | $0.07357 | $180.90 | $0 |