SSVCoin SSV
Xếp hạng #?
00:14:14 17/05/2016
SSVCoin (SSV)
Không hoạt động
Lịch sử giá SSVCoin (SSV) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0001820 | $0.0001831 | $0.0001600 | $0.0001761 | $47.93 | $0 |
| 2015-06-02 | $0.0001761 | $0.0001789 | $0.0001604 | $0.0001761 | $9.15 | $0 |
| 2015-06-03 | $0.0001761 | $0.0001774 | $0.0001747 | $0.0001764 | $0.01270 | $0 |
| 2015-06-06 | $0.0001778 | $0.0001778 | $0.0001597 | $0.0001602 | $0.001290 | $0 |
| 2015-06-07 | $0.0001602 | $0.0001606 | $0.0001581 | $0.0001585 | $0.0009601 | $0 |
| 2015-06-08 | $0.0001650 | $0.0001651 | $0.0001644 | $0.0001645 | $0.3847 | $0 |
| 2015-06-09 | $0.0001645 | $0.0001663 | $0.0001641 | $0.0001651 | $0.3860 | $0 |
| 2015-06-10 | $0.0001804 | $0.0001813 | $0.0001619 | $0.0001625 | $26.72 | $0 |
| 2015-06-11 | $0.0001625 | $0.0001635 | $0.0001624 | $0.0001633 | $26.13 | $0 |
| 2015-06-12 | $0.0001815 | $0.0001825 | $0.0001812 | $0.0001817 | $0.005566 | $0 |
| 2015-06-13 | $0.0001816 | $0.0001820 | $0.0001657 | $0.0001673 | $0.005146 | $0 |
| 2015-06-14 | $0.0001673 | $0.0001708 | $0.0001670 | $0.0001705 | $1.32 | $0 |
| 2015-06-15 | $0.0001705 | $0.0001879 | $0.0001704 | $0.0001871 | $0.004725 | $0 |
| 2015-06-16 | $0.0001871 | $0.0002104 | $0.0001736 | $0.0002104 | $17.74 | $0 |
| 2015-06-17 | $0.0002108 | $0.0002158 | $0.0002070 | $0.0002091 | $0.2751 | $0 |
| 2015-06-18 | $0.0002094 | $0.0002124 | $0.0002051 | $0.0002115 | $0.5940 | $0 |
| 2015-06-19 | $0.0002117 | $0.0002133 | $0.0002072 | $0.0002078 | $0.5822 | $0 |
| 2015-06-20 | $0.0002079 | $0.0003904 | $0.0001973 | $0.0003678 | $131.98 | $0 |
| 2015-06-21 | $0.0003678 | $0.0003916 | $0.0002691 | $0.0003147 | $7.58 | $0 |
| 2015-06-22 | $0.0003147 | $0.0003372 | $0.0002957 | $0.0003359 | $2.55 | $0 |
| 2015-06-23 | $0.0003359 | $0.0003360 | $0.0002067 | $0.0002077 | $48.85 | $0 |
| 2015-06-24 | $0.0002077 | $0.0002587 | $0.0002068 | $0.0002477 | $1.23 | $0 |
| 2015-06-25 | $0.0002477 | $0.0002506 | $0.0002175 | $0.0002184 | $0.7542 | $0 |
| 2015-06-26 | $0.0002185 | $0.0002437 | $0.0002174 | $0.0002436 | $0.02485 | $0 |
| 2015-06-27 | $0.0002436 | $0.0002490 | $0.0002431 | $0.0002484 | $0.02534 | $0 |
| 2015-06-28 | $0.0002509 | $0.0002510 | $0.0002474 | $0.0002490 | $0.2119 | $0 |
| 2015-06-29 | $0.0002490 | $0.0002710 | $0.0002487 | $0.0002570 | $0.2582 | $0 |
| 2015-06-30 | $0.0002571 | $0.0002890 | $0.0002569 | $0.0002868 | $1.12 | $0 |