SSVCoin SSV
Xếp hạng #?
00:14:14 17/05/2016
SSVCoin (SSV)
Không hoạt động
Lịch sử giá SSVCoin (SSV) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0005101 | $0.0005101 | $0.0002225 | $0.0005076 | $23.31 | $0 |
| 2015-08-02 | $0.0005069 | $0.0005095 | $0.0004996 | $0.0005087 | $0.2548 | $0 |
| 2015-08-03 | $0.0005087 | $0.0005138 | $0.0005044 | $0.0005069 | $0.5080 | $0 |
| 2015-08-04 | $0.0005062 | $0.0005113 | $0.0002432 | $0.0003994 | $5.10 | $0 |
| 2015-08-05 | $0.0003993 | $0.0004562 | $0.0003659 | $0.0003664 | $0.5850 | $0 |
| 2015-08-06 | $0.0003664 | $0.0003665 | $0.0003619 | $0.0003623 | $0.2105 | $0 |
| 2015-08-07 | $0.0003621 | $0.0003922 | $0.0003593 | $0.0003912 | $0.0003912 | $0 |
| 2015-08-08 | $0.0003914 | $0.0004838 | $0.0003441 | $0.0003442 | $2.14 | $0 |
| 2015-08-09 | $0.0003445 | $0.0004806 | $0.0003438 | $0.0003525 | $0.5451 | $0 |
| 2015-08-10 | $0.0003526 | $0.0004264 | $0.0002879 | $0.0002882 | $5.95 | $0 |
| 2015-08-11 | $0.0002883 | $0.0002906 | $0.0001746 | $0.0001757 | $10.22 | $0 |
| 2015-08-12 | $0.0002569 | $0.0002571 | $0.0002522 | $0.0002530 | $0.09062 | $0 |
| 2015-08-13 | $0.0002531 | $0.0002531 | $0.0002059 | $0.0002059 | $7.12 | $0 |
| 2015-08-14 | $0.0002060 | $0.0002675 | $0.0002040 | $0.0002658 | $7.98 | $0 |
| 2015-08-15 | $0.0002657 | $0.0002667 | $0.0002388 | $0.0002615 | $21.31 | $0 |
| 2015-08-16 | $0.0002616 | $0.0002624 | $0.0002570 | $0.0002585 | $0.6043 | $0 |
| 2015-08-17 | $0.0002585 | $0.0003100 | $0.0002450 | $0.0002451 | $3.08 | $0 |
| 2015-08-18 | $0.0002451 | $0.0002451 | $0.0002046 | $0.0002046 | $0.02150 | $0 |
| 2015-08-19 | $0.0002026 | $0.0002279 | $0.0002026 | $0.0002236 | $0.02349 | $0 |
| 2015-08-20 | $0.0002239 | $0.0002244 | $0.0002230 | $0.0002236 | $0.4476 | $0 |
| 2015-08-21 | $0.0002236 | $0.0002246 | $0.00009060 | $0.00009078 | $58.67 | $0 |
| 2015-08-22 | $0.00009070 | $0.0001512 | $0.00009067 | $0.0001475 | $18.99 | $0 |
| 2015-08-23 | $0.0001475 | $0.0001599 | $0.0001468 | $0.0001599 | $0.002350 | $0 |
| 2015-08-24 | $0.0001597 | $0.0001597 | $0.0001480 | $0.0001491 | $0.002191 | $0 |
| 2015-08-26 | $0.0001487 | $0.0001498 | $0.0001466 | $0.0001468 | $0.001476 | $0 |
| 2015-08-27 | $0.0001468 | $0.0001479 | $0.0001342 | $0.0001347 | $0.1321 | $0 |
| 2015-08-28 | $0.0001349 | $0.0001647 | $0.0001326 | $0.0001620 | $0.04344 | $0 |
| 2015-08-29 | $0.0001620 | $0.0001956 | $0.0001604 | $0.0001953 | $7.25 | $0 |
| 2015-08-30 | $0.0001953 | $0.0001967 | $0.0001244 | $0.0001257 | $3.82 | $0 |
| 2015-08-31 | $0.0001258 | $0.0002088 | $0.0001250 | $0.0002072 | $7.82 | $0 |