SSVCoin SSV
Xếp hạng #?
00:14:14 17/05/2016
SSVCoin (SSV)
Không hoạt động
Lịch sử giá SSVCoin (SSV) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0001960 | $0.0002119 | $0.0001946 | $0.0002089 | $0.8306 | $0 |
| 2015-05-02 | $0.0002089 | $0.0002589 | $0.0001984 | $0.0002350 | $1.34 | $0 |
| 2015-05-03 | $0.0002349 | $0.0002731 | $0.0002342 | $0.0002404 | $6.22 | $0 |
| 2015-05-04 | $0.0002404 | $0.0002669 | $0.0002285 | $0.0002294 | $1.70 | $0 |
| 2015-05-05 | $0.0002295 | $0.0002296 | $0.0001897 | $0.0002007 | $2.35 | $0 |
| 2015-05-06 | $0.0002007 | $0.0002245 | $0.0002007 | $0.0002180 | $2.62 | $0 |
| 2015-05-07 | $0.0002183 | $0.0002271 | $0.0001892 | $0.0001897 | $0.02652 | $0 |
| 2015-05-08 | $0.0001899 | $0.0002216 | $0.0001890 | $0.0002195 | $0.001302 | $0 |
| 2015-05-09 | $0.0002195 | $0.0002230 | $0.0002157 | $0.0002172 | $0.001288 | $0 |
| 2015-05-10 | $0.0001900 | $0.0001907 | $0.0001896 | $0.0001900 | $4.03 | $0 |
| 2015-05-11 | $0.0001898 | $0.0002076 | $0.0001891 | $0.0001911 | $5.91 | $0 |
| 2015-05-12 | $0.0001913 | $0.0002664 | $0.0001897 | $0.0002656 | $4.59 | $0 |
| 2015-05-13 | $0.0002652 | $0.0002748 | $0.0002233 | $0.0002247 | $0.6716 | $0 |
| 2015-05-14 | $0.0002246 | $0.0002670 | $0.0002122 | $0.0002369 | $0.2654 | $0 |
| 2015-05-15 | $0.0002369 | $0.0002371 | $0.0001871 | $0.0001877 | $7.15 | $0 |
| 2015-05-16 | $0.0001877 | $0.0001878 | $0.0001864 | $0.0001866 | $0.1866 | $0 |
| 2015-05-17 | $0.0001866 | $0.0002011 | $0.0001864 | $0.0001871 | $0.002873 | $0 |
| 2015-05-18 | $0.0001871 | $0.0002010 | $0.0001866 | $0.0001980 | $4.30 | $0 |
| 2015-05-19 | $0.0001982 | $0.0001990 | $0.0001831 | $0.0001832 | $0.4130 | $0 |
| 2015-05-20 | $0.0001832 | $0.0001854 | $0.0001832 | $0.0001848 | $39.22 | $0 |
| 2015-05-21 | $0.0001849 | $0.0001866 | $0.0001847 | $0.0001861 | $0.03592 | $0 |
| 2015-05-22 | $0.0001861 | $0.0001880 | $0.0001598 | $0.0001876 | $2.30 | $0 |
| 2015-05-23 | $0.0001875 | $0.0001880 | $0.0001671 | $0.0001672 | $0.8705 | $0 |
| 2015-05-24 | $0.0001672 | $0.0001679 | $0.0001672 | $0.0001675 | $0.6954 | $0 |
| 2015-05-25 | $0.0001902 | $0.0001904 | $0.0001869 | $0.0001873 | $26.65 | $0 |
| 2015-05-26 | $0.0001873 | $0.0001882 | $0.0001862 | $0.0001874 | $0.05035 | $0 |
| 2015-05-27 | $0.0001873 | $0.0001876 | $0.0001729 | $0.0001732 | $0.04653 | $0 |
| 2015-05-28 | $0.0001732 | $0.0001879 | $0.0001728 | $0.0001875 | $0.2457 | $0 |
| 2015-05-29 | $0.0001876 | $0.0001876 | $0.0001862 | $0.0001873 | $0.3621 | $0 |
| 2015-05-30 | $0.0001873 | $0.0001873 | $0.0001749 | $0.0001845 | $1.31 | $0 |
| 2015-05-31 | $0.0001843 | $0.0001843 | $0.0001841 | $0.0001842 | $1.30 | $0 |