SSVCoin SSV
Xếp hạng #?
00:14:14 17/05/2016
SSVCoin (SSV)
Không hoạt động
Lịch sử giá SSVCoin (SSV) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.00009408 | $0.00009897 | $0.00008854 | $0.00009373 | $1.50 | $0 |
| 2015-03-02 | $0.00009367 | $0.0001213 | $0.00009317 | $0.0001020 | $13.70 | $0 |
| 2015-03-03 | $0.0001020 | $0.0001119 | $0.0001008 | $0.0001042 | $5.00 | $0 |
| 2015-03-04 | $0.0001042 | $0.0001164 | $0.0001042 | $0.0001121 | $8.11 | $0 |
| 2015-03-05 | $0.0001120 | $0.0001243 | $0.0001045 | $0.0001159 | $12.20 | $0 |
| 2015-03-06 | $0.0001160 | $0.0001274 | $0.0001090 | $0.0001090 | $14.31 | $0 |
| 2015-03-07 | $0.0001091 | $0.0001198 | $0.0001015 | $0.0001077 | $22.63 | $0 |
| 2015-03-08 | $0.0001077 | $0.0001083 | $0.00009812 | $0.0001015 | $1.67 | $0 |
| 2015-03-09 | $0.0001015 | $0.0001088 | $0.0001004 | $0.0001044 | $3.80 | $0 |
| 2015-03-10 | $0.0001043 | $0.0001110 | $0.0001043 | $0.0001079 | $5.14 | $0 |
| 2015-03-11 | $0.0001080 | $0.0001099 | $0.0001048 | $0.0001067 | $14.24 | $0 |
| 2015-03-12 | $0.0001067 | $0.0001118 | $0.00009650 | $0.0001002 | $13.21 | $0 |
| 2015-03-13 | $0.0001001 | $0.0001001 | $0.00009485 | $0.00009742 | $1.44 | $0 |
| 2015-03-14 | $0.00009701 | $0.0001023 | $0.00009272 | $0.00009314 | $5.98 | $0 |
| 2015-03-15 | $0.00009302 | $0.0001059 | $0.00008803 | $0.00008854 | $2.31 | $0 |
| 2015-03-16 | $0.00008878 | $0.0001088 | $0.00008856 | $0.0001075 | $4.23 | $0 |
| 2015-03-17 | $0.0001075 | $0.0001078 | $0.00008816 | $0.00008849 | $2.40 | $0 |
| 2015-03-18 | $0.00008851 | $0.00008851 | $0.00007746 | $0.00007956 | $1.99 | $0 |
| 2015-03-19 | $0.00007945 | $0.00009172 | $0.00007708 | $0.00008344 | $6.99 | $0 |
| 2015-03-20 | $0.00008350 | $0.0001059 | $0.00008338 | $0.00009426 | $3.16 | $0 |
| 2015-03-21 | $0.00009423 | $0.00009423 | $0.00008289 | $0.00008321 | $3.05 | $0 |
| 2015-03-22 | $0.00009101 | $0.00009177 | $0.00008329 | $0.00008575 | $2.05 | $0 |
| 2015-03-23 | $0.00008575 | $0.0001382 | $0.00008376 | $0.00008534 | $26.63 | $0 |
| 2015-03-24 | $0.00008536 | $0.0001065 | $0.00008518 | $0.00008577 | $0.8643 | $0 |
| 2015-03-25 | $0.00008596 | $0.0001033 | $0.00008591 | $0.00009597 | $1.57 | $0 |
| 2015-03-26 | $0.00009602 | $0.00009651 | $0.00008881 | $0.00008945 | $1.79 | $0 |
| 2015-03-27 | $0.00008947 | $0.00009245 | $0.00008828 | $0.00008894 | $0.1777 | $0 |
| 2015-03-28 | $0.00008893 | $0.0001012 | $0.00008891 | $0.00009104 | $7.35 | $0 |
| 2015-03-29 | $0.00009101 | $0.00009702 | $0.00008903 | $0.00008980 | $4.77 | $0 |
| 2015-03-30 | $0.00008987 | $0.00009881 | $0.00008851 | $0.00009411 | $7.85 | $0 |
| 2015-03-31 | $0.00009406 | $0.0002743 | $0.00009380 | $0.0001611 | $646.26 | $0 |