SSVCoin SSV
Xếp hạng #?
00:14:14 17/05/2016
SSVCoin (SSV)
Không hoạt động
Lịch sử giá SSVCoin (SSV) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.0002867 | $0.0002890 | $0.0002788 | $0.0002835 | $1.11 | $0 |
| 2015-07-02 | $0.0002792 | $0.0002822 | $0.0002286 | $0.0002810 | $1.43 | $0 |
| 2015-07-03 | $0.0002810 | $0.0002828 | $0.0002276 | $0.0002562 | $0.2714 | $0 |
| 2015-07-04 | $0.0002563 | $0.0002615 | $0.0002274 | $0.0002610 | $3.92 | $0 |
| 2015-07-05 | $0.0002609 | $0.0002854 | $0.0002587 | $0.0002854 | $0.3122 | $0 |
| 2015-07-06 | $0.0002855 | $0.0002913 | $0.0002448 | $0.0002448 | $4.44 | $0 |
| 2015-07-07 | $0.0002448 | $0.0002469 | $0.0002410 | $0.0002427 | $4.13 | $0 |
| 2015-07-08 | $0.0002422 | $0.0006449 | $0.0002406 | $0.0006170 | $320.35 | $0 |
| 2015-07-09 | $0.0006174 | $0.0006174 | $0.0002994 | $0.0005820 | $71.31 | $0 |
| 2015-07-10 | $0.0005815 | $0.0006341 | $0.0005336 | $0.0006127 | $56.00 | $0 |
| 2015-07-11 | $0.0006125 | $0.0006293 | $0.0004513 | $0.0004602 | $24.31 | $0 |
| 2015-07-12 | $0.0004602 | $0.0006334 | $0.0004592 | $0.0006189 | $8.86 | $0 |
| 2015-07-13 | $0.0006186 | $0.0006186 | $0.0004539 | $0.0004819 | $27.47 | $0 |
| 2015-07-14 | $0.0004819 | $0.0005790 | $0.0003507 | $0.0004575 | $66.80 | $0 |
| 2015-07-15 | $0.0004570 | $0.0004663 | $0.0002761 | $0.0002858 | $11.93 | $0 |
| 2015-07-16 | $0.0002860 | $0.0005455 | $0.0002752 | $0.0004171 | $18.06 | $0 |
| 2015-07-17 | $0.0004171 | $0.0004176 | $0.0003620 | $0.0004164 | $4.48 | $0 |
| 2015-07-18 | $0.0004162 | $0.0004210 | $0.0002472 | $0.0002474 | $6.52 | $0 |
| 2015-07-19 | $0.0002473 | $0.0002499 | $0.0002453 | $0.0002489 | $1.61 | $0 |
| 2015-07-20 | $0.0002490 | $0.0004143 | $0.0002484 | $0.0002617 | $0.3723 | $0 |
| 2015-07-21 | $0.0002622 | $0.0003951 | $0.0002526 | $0.0002541 | $3.33 | $0 |
| 2015-07-22 | $0.0002538 | $0.0004990 | $0.0002524 | $0.0004436 | $9.38 | $0 |
| 2015-07-23 | $0.0004436 | $0.0004971 | $0.0004411 | $0.0004969 | $0.001988 | $0 |
| 2015-07-24 | $0.0004969 | $0.0005207 | $0.0004955 | $0.0005187 | $0.002075 | $0 |
| 2015-07-26 | $0.0005271 | $0.0005564 | $0.0005262 | $0.0005560 | $2.05 | $0 |
| 2015-07-27 | $0.0005561 | $0.0006136 | $0.0004608 | $0.0006078 | $2.61 | $0 |
| 2015-07-28 | $0.0006078 | $0.0006141 | $0.0005005 | $0.0005005 | $1.15 | $0 |
| 2015-07-29 | $0.0005005 | $0.0006095 | $0.0004909 | $0.0005473 | $2.78 | $0 |
| 2015-07-30 | $0.0005473 | $0.0005483 | $0.0005165 | $0.0005181 | $0.07670 | $0 |
| 2015-07-31 | $0.0005179 | $0.0005201 | $0.0005082 | $0.0005110 | $0.001211 | $0 |