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 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.07370 | $0.07392 | $0.02066 | $0.03564 | $986.73 | $0 |
| 2018-12-02 | $0.03549 | $0.03979 | $0.03549 | $0.03841 | $53.39 | $0 |
| 2018-12-03 | $0.03838 | $0.03849 | $0.03183 | $0.03417 | $0 | $0 |
| 2018-12-04 | $0.03449 | $0.07332 | $0.02254 | $0.07144 | $0.7144 | $0 |
| 2018-12-05 | $0.07153 | $0.07172 | $0.02564 | $0.02564 | $223.01 | $0 |
| 2018-12-06 | $0.02560 | $0.02593 | $0.01959 | $0.02292 | $47.12 | $0 |
| 2018-12-07 | $0.02288 | $0.02295 | $0.01903 | $0.02101 | $0 | $0 |
| 2018-12-08 | $0.02135 | $0.02381 | $0.02006 | $0.02309 | $33.61 | $0 |
| 2018-12-09 | $0.02300 | $0.02378 | $0.02184 | $0.02284 | $25.98 | $0 |
| 2018-12-10 | $0.02280 | $0.02331 | $0.02017 | $0.02155 | $0 | $0 |
| 2018-12-11 | $0.02229 | $0.02262 | $0.02011 | $0.02037 | $0 | $0 |
| 2018-12-12 | $0.02039 | $0.02275 | $0.02024 | $0.02063 | $0 | $0 |
| 2018-12-13 | $0.02080 | $0.02238 | $0.01953 | $0.02003 | $0 | $0 |
| 2018-12-14 | $0.01996 | $0.02081 | $0.01952 | $0.01978 | $0 | $0 |
| 2018-12-15 | $0.01974 | $0.02042 | $0.01965 | $0.02010 | $0 | $0 |
| 2018-12-16 | $0.02009 | $0.02086 | $0.01949 | $0.01956 | $0 | $0 |
| 2018-12-17 | $0.01954 | $0.02587 | $0.01954 | $0.02462 | $0 | $0 |
| 2018-12-18 | $0.02529 | $0.02717 | $0.02340 | $0.02710 | $26.48 | $0 |
| 2018-12-19 | $0.02723 | $0.02807 | $0.02419 | $0.02431 | $0.3642 | $0 |
| 2018-12-20 | $0.02428 | $0.02986 | $0.02414 | $0.02847 | $39.85 | $0 |
| 2018-12-21 | $0.02842 | $0.02976 | $0.02606 | $0.02907 | $0 | $0 |
| 2018-12-22 | $0.02876 | $0.03009 | $0.02596 | $0.03009 | $0 | $0 |
| 2018-12-23 | $0.03011 | $0.03289 | $0.02956 | $0.03073 | $0 | $0 |
| 2018-12-24 | $0.03069 | $0.03762 | $0.03069 | $0.03219 | $64.34 | $0 |
| 2018-12-25 | $0.03239 | $0.03239 | $0.02870 | $0.02984 | $57.89 | $0 |
| 2018-12-26 | $0.02985 | $0.03315 | $0.02813 | $0.03068 | $0 | $0 |
| 2018-12-27 | $0.03043 | $0.03202 | $0.02639 | $0.02853 | $0 | $0 |
| 2018-12-28 | $0.02858 | $0.03170 | $0.02442 | $0.03170 | $46.76 | $0 |
| 2018-12-29 | $0.03185 | $0.03940 | $0.02698 | $0.03708 | $1.52 | $0 |
| 2018-12-30 | $0.03693 | $0.1074 | $0.02762 | $0.02797 | $124.46 | $0 |
| 2018-12-31 | $0.02801 | $0.02804 | $0.02386 | $0.02400 | $164.27 | $0 |