SS
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0018860 | $0.0016560 | $0.0016560 | $0.0016560 |
2021-05-22 | $0.0016560 | $0.0015620 | $0.0015620 | $0.0015620 |
2021-05-23 | $0.0015620 | $0.0014270 | $0.0014270 | $0.0014270 |
2021-05-24 | $0.0014270 | $0.0018010 | $0.0018010 | $0.0018010 |
2021-05-25 | $0.0018010 | $0.0018410 | $0.0018410 | $0.0018410 |
2021-05-26 | $0.0018410 | $0.0019640 | $0.0019640 | $0.0019640 |
2021-05-27 | $0.0019640 | $0.0018650 | $0.0018650 | $0.0018650 |
2021-05-28 | $0.0018650 | $0.0016400 | $0.0016400 | $0.0016400 |
2021-05-29 | $0.0016400 | $0.0015490 | $0.0015490 | $0.0015490 |
2021-05-30 | $0.0015490 | $0.0015480 | $0.0015520 | $0.0015480 |
2021-06-01 | $0.0018410 | $0.0017910 | $0.0017910 | $0.0017910 |
2021-06-02 | $0.0017910 | $0.0018400 | $0.0018400 | $0.0018400 |
2021-06-03 | $0.0018400 | $0.0019420 | $0.0019420 | $0.0019420 |
2021-06-04 | $0.0019420 | $0.0018300 | $0.0018300 | $0.0018300 |
2021-06-05 | $0.0018300 | $0.0017880 | $0.0017880 | $0.0017880 |
2021-06-06 | $0.0017880 | $0.0018430 | $0.0018430 | $0.0018430 |
2021-06-07 | $0.0018430 | $0.0018510 | $0.0018530 | $0.0018430 |
2021-06-08 | $0.0017630 | $0.0017060 | $0.0017060 | $0.0017060 |
2021-06-09 | $0.0017060 | $0.0017750 | $0.0017750 | $0.0017750 |
2021-06-10 | $0.0017750 | $0.0016810 | $0.0016810 | $0.0016810 |
2021-06-11 | $0.0016810 | $0.0016010 | $0.0016010 | $0.0016010 |
2021-06-12 | $0.0016010 | $0.0016110 | $0.0016110 | $0.0016110 |
2021-06-13 | $0.0016110 | $0.0017070 | $0.0017070 | $0.0017070 |
2021-06-14 | $0.0017070 | $0.0017560 | $0.0017560 | $0.0017560 |
2021-06-15 | $0.0017560 | $0.0017300 | $0.0017300 | $0.0017300 |
2021-06-16 | $0.0017300 | $0.0016050 | $0.0016050 | $0.0016050 |
2021-06-17 | $0.0016100 | $0.0016130 | $0.0016130 | $0.0016130 |
2021-06-18 | $0.0016130 | $0.0015190 | $0.0015190 | $0.0015190 |
2021-06-19 | $0.0015190 | $0.0014730 | $0.0014730 | $0.0014730 |
2021-06-20 | $0.0014730 | $0.0015240 | $0.0015240 | $0.0015240 |
2021-06-21 | $0.0015260 | $0.0012840 | $0.0012840 | $0.0012840 |
2021-06-22 | $0.0012840 | $0.0012790 | $0.0012790 | $0.0012790 |
2021-06-23 | $0.0012790 | $0.0013390 | $0.0013390 | $0.0013390 |
2021-06-24 | $0.0013390 | $0.0013530 | $0.0013530 | $0.0013530 |
2021-06-25 | $0.0013530 | $0.0012370 | $0.0012370 | $0.0012370 |
2021-06-26 | $0.0012310 | $0.0012450 | $0.0012450 | $0.0012450 |
2021-06-27 | $0.0012450 | $0.0013490 | $0.0013490 | $0.0013490 |
2021-06-28 | $0.0013490 | $0.0014170 | $0.0014170 | $0.0014170 |
2021-06-29 | $0.0014170 | $0.0014730 | $0.0014730 | $0.0014730 |
2021-06-30 | $0.0014730 | $0.0015480 | $0.0015480 | $0.0015480 |
2021-07-01 | $0.0015480 | $0.0014340 | $0.0014340 | $0.0014340 |
2021-07-02 | $0.0014340 | $0.0014660 | $0.0014660 | $0.0014660 |
2021-07-03 | $0.0014660 | $0.0015140 | $0.0015140 | $0.0015140 |
2021-07-04 | $0.0015140 | $0.0015130 | $0.0015150 | $0.0015130 |
2021-07-05 | $0.0015800 | $0.0014940 | $0.0014940 | $0.0014940 |
2021-07-06 | $0.0014940 | $0.0015790 | $0.0015790 | $0.0015790 |
2021-07-07 | $0.0015790 | $0.0015760 | $0.0015760 | $0.0015760 |
2021-07-08 | $0.0015760 | $0.0014380 | $0.0014380 | $0.0014380 |
2021-07-09 | $0.0014380 | $0.0014590 | $0.0014590 | $0.0014590 |
2021-07-10 | $0.0014590 | $0.0014350 | $0.0014350 | $0.0014350 |
2021-07-11 | $0.0014350 | $0.0014560 | $0.0014560 | $0.0014560 |
2021-07-12 | $0.0014560 | $0.0013820 | $0.0013820 | $0.0013820 |
2021-07-13 | $0.0013820 | $0.0013810 | $0.0013820 | $0.0013810 |
2021-07-15 | $0.0013560 | $0.0013040 | $0.0013040 | $0.0013040 |
2021-07-16 | $0.0013040 | $0.0012780 | $0.0012780 | $0.0012780 |
2021-07-17 | $0.0012760 | $0.0012920 | $0.0012920 | $0.0012920 |
2021-07-18 | $0.0012920 | $0.0012870 | $0.0012870 | $0.0012870 |
2021-07-19 | $0.0012870 | $0.0012370 | $0.0012370 | $0.0012370 |
2021-07-20 | $0.0012370 | $0.0012150 | $0.0012150 | $0.0012150 |
2021-07-21 | $0.0012150 | $0.0013570 | $0.0013570 | $0.0013570 |
2021-07-22 | $0.0013570 | $0.0013770 | $0.0013770 | $0.0013770 |
2021-07-23 | $0.0013770 | $0.0014450 | $0.0014450 | $0.0014450 |
2021-07-24 | $0.0014450 | $0.0014860 | $0.0014860 | $0.0014860 |
2021-07-25 | $0.0014860 | $0.0014860 | $0.0014880 | $0.0014850 |
2021-07-26 | $0.0014920 | $0.0015150 | $0.0015150 | $0.0015150 |
2021-07-27 | $0.0015150 | $0.0015650 | $0.0015650 | $0.0015650 |
2021-07-28 | $0.0015650 | $0.0015650 | $0.0015650 | $0.0015650 |
2021-07-29 | $0.0015650 | $0.0016210 | $0.0016210 | $0.0016210 |
2021-07-30 | $0.0016210 | $0.0016750 | $0.0016750 | $0.0016750 |
2021-07-31 | $0.0016750 | $0.0016700 | $0.0016780 | $0.0016680 |
2021-08-01 | $0.0017220 | $0.0017380 | $0.0017380 | $0.0017380 |
2021-08-02 | $0.0017380 | $0.0017390 | $0.0017390 | $0.0017330 |
2021-08-04 | $0.0017060 | $0.0018530 | $0.0018530 | $0.0018530 |
2021-08-05 | $0.0018530 | $0.0019240 | $0.0019240 | $0.0019240 |
2021-08-06 | $0.0019240 | $0.0019210 | $0.0019260 | $0.0019200 |
2021-08-22 | $0.0021940 | $0.0022040 | $0.0022040 | $0.0022040 |
2021-08-23 | $0.0022040 | $0.0022040 | $0.0022050 | $0.0022010 |
2021-08-24 | $0.0022590 | $0.0021570 | $0.0021570 | $0.0021570 |
2021-08-25 | $0.0021570 | $0.0021620 | $0.0021620 | $0.0021560 |
2021-08-28 | $0.0022280 | $0.0022080 | $0.0022080 | $0.0022080 |
2021-08-29 | $0.0022080 | $0.0022090 | $0.0022090 | $0.0022080 |
2021-09-23 | $0.0020940 | $0.0021450 | $0.0021450 | $0.0021450 |
2021-09-24 | $0.0021450 | $0.0019930 | $0.0019930 | $0.0019930 |
2021-09-25 | $0.0019930 | $0.0019890 | $0.0019890 | $0.0019890 |
2021-09-26 | $0.0019890 | $0.0020840 | $0.0020840 | $0.0020840 |
2021-09-27 | $0.0020840 | $0.0019910 | $0.0019910 | $0.0019910 |
2021-09-28 | $0.0019910 | $0.0019890 | $0.0019910 | $0.0019850 |
2021-12-10 | $0.0027960 | $0.0026480 | $0.0026480 | $0.0026480 |
2021-12-11 | $0.0026540 | $0.0027810 | $0.0027810 | $0.0027810 |
2021-12-12 | $0.0027800 | $0.0028130 | $0.0028130 | $0.0028130 |
2021-12-13 | $0.0028120 | $0.0025790 | $0.0025790 | $0.0025790 |
2021-12-14 | $0.0025740 | $0.0026280 | $0.0026280 | $0.0026280 |
2021-12-15 | $0.0026260 | $0.0027340 | $0.0027340 | $0.0027340 |
2021-12-16 | $0.0027340 | $0.0027390 | $0.0027400 | $0.0027330 |
2021-12-17 | $0.0026910 | $0.0026360 | $0.0026360 | $0.0026360 |
2021-12-18 | $0.0026360 | $0.0026940 | $0.0026940 | $0.0026940 |
2021-12-19 | $0.0026940 | $0.0026690 | $0.0026690 | $0.0026690 |
2021-12-20 | $0.0026690 | $0.0026740 | $0.0026740 | $0.0026740 |
2021-12-21 | $0.0026830 | $0.0027350 | $0.0027350 | $0.0027350 |
2021-12-22 | $0.0027350 | $0.0027340 | $0.0027350 | $0.0027310 |
2021-12-23 | $0.0027070 | $0.0027940 | $0.0027940 | $0.0027940 |
2021-12-24 | $0.0027960 | $0.0027530 | $0.0027530 | $0.0027530 |
2021-12-25 | $0.0027530 | $0.0027860 | $0.0027860 | $0.0027860 |
2021-12-26 | $0.0027860 | $0.0027790 | $0.0027880 | $0.0027790 |
2021-12-27 | $0.0027630 | $0.0027470 | $0.0027470 | $0.0027470 |
2021-12-28 | $0.0027470 | $0.0027400 | $0.0027470 | $0.0027390 |
2021-12-30 | $0.0024680 | $0.0025230 | $0.0025230 | $0.0025230 |
2021-12-31 | $0.0025230 | $0.0025030 | $0.0025030 | $0.0025030 |
2022-01-01 | $0.0025000 | $0.0025620 | $0.0025620 | $0.0025620 |
2022-01-02 | $0.0025610 | $0.0026050 | $0.0026050 | $0.0026050 |
2022-01-03 | $0.0026050 | $0.0025600 | $0.0025600 | $0.0025600 |
2022-01-04 | $0.0025600 | $0.0025740 | $0.0025740 | $0.0025740 |
2022-01-05 | $0.0025740 | $0.0024050 | $0.0024050 | $0.0024050 |
2022-01-06 | $0.0024050 | $0.0023160 | $0.0023160 | $0.0023160 |
2022-01-07 | $0.0023160 | $0.0021740 | $0.0021740 | $0.0021740 |
2022-01-08 | $0.0021740 | $0.0020950 | $0.0020950 | $0.0020950 |
2022-01-09 | $0.0020950 | $0.0021430 | $0.0021430 | $0.0021430 |
2022-01-10 | $0.0021430 | $0.0020970 | $0.0020970 | $0.0020970 |
2022-01-11 | $0.0020970 | $0.0020920 | $0.0021000 | $0.0020910 |
2022-01-12 | $0.0022030 | $0.0022940 | $0.0022940 | $0.0022940 |
2022-01-13 | $0.0022940 | $0.0023010 | $0.0023010 | $0.0022920 |
2022-01-14 | $0.0022050 | $0.0022510 | $0.0022510 | $0.0022510 |
2022-01-15 | $0.0022510 | $0.0022620 | $0.0022630 | $0.0022510 |
2022-01-16 | $0.0022630 | $0.0022780 | $0.0022780 | $0.0022780 |
2022-01-17 | $0.0022780 | $0.0022820 | $0.0022820 | $0.0022780 |
2022-01-18 | $0.0021830 | $0.0021500 | $0.0021500 | $0.0021500 |
2022-01-19 | $0.0021500 | $0.0021510 | $0.0021540 | $0.0021490 |
2022-01-21 | $0.0020420 | $0.0017470 | $0.0017470 | $0.0017470 |
2022-01-22 | $0.0017470 | $0.0016400 | $0.0016400 | $0.0016400 |
2022-01-23 | $0.0016400 | $0.0017280 | $0.0017280 | $0.0017280 |
2022-01-24 | $0.0017280 | $0.0016610 | $0.0016610 | $0.0016610 |
2022-01-25 | $0.0016610 | $0.0016540 | $0.0016610 | $0.0016530 |
2022-01-26 | $0.0016730 | $0.0016760 | $0.0016760 | $0.0016760 |
2022-01-27 | $0.0016760 | $0.0016670 | $0.0016760 | $0.0016660 |
2022-01-28 | $0.0016500 | $0.0017320 | $0.0017320 | $0.0017320 |
2022-01-29 | $0.0017320 | $0.0017300 | $0.0017320 | $0.0017280 |
2022-01-30 | $0.0017700 | $0.0017700 | $0.0017700 | $0.0017700 |
2022-01-31 | $0.0017700 | $0.0017720 | $0.0017740 | $0.0017700 |
2022-02-01 | $0.0018290 | $0.0018970 | $0.0018970 | $0.0018970 |
2022-02-02 | $0.0018970 | $0.0018230 | $0.0018230 | $0.0018230 |
2022-02-03 | $0.0018230 | $0.0018340 | $0.0018340 | $0.0018340 |
2022-02-04 | $0.0018340 | $0.0020380 | $0.0020380 | $0.0020380 |
2022-02-05 | $0.0020380 | $0.0020500 | $0.0020500 | $0.0020500 |
2022-02-06 | $0.0020500 | $0.0020790 | $0.0020790 | $0.0020790 |
2022-02-07 | $0.0020790 | $0.0020760 | $0.0020840 | $0.0020730 |
2022-02-08 | $0.0021360 | $0.0021210 | $0.0021210 | $0.0021210 |
2022-02-09 | $0.0021210 | $0.0021190 | $0.0021240 | $0.0021190 |
2022-02-13 | $0.0019840 | $0.0019530 | $0.0019530 | $0.0019530 |
2022-02-14 | $0.0019530 | $0.0019930 | $0.0019930 | $0.0019930 |
2022-02-15 | $0.0019930 | $0.0021660 | $0.0021660 | $0.0021660 |
2022-02-16 | $0.0021660 | $0.0021250 | $0.0021250 | $0.0021250 |
2022-02-17 | $0.0021250 | $0.0019680 | $0.0019680 | $0.0019680 |
2022-02-18 | $0.0019680 | $0.0019550 | $0.0019710 | $0.0019550 |
2022-02-19 | $0.0018910 | $0.0018800 | $0.0018800 | $0.0018800 |
2022-02-20 | $0.0018800 | $0.0017850 | $0.0017850 | $0.0017850 |
2022-02-21 | $0.0017850 | $0.0017800 | $0.0017850 | $0.0017800 |
2022-02-23 | $0.0017940 | $0.0017550 | $0.0017550 | $0.0017550 |
2022-02-24 | $0.0017550 | $0.0017670 | $0.0017670 | $0.0017670 |
2022-02-25 | $0.0017670 | $0.0017640 | $0.0017700 | $0.0017630 |
2022-02-26 | $0.0018830 | $0.0018910 | $0.0018910 | $0.0018910 |
2022-02-27 | $0.0018910 | $0.0017800 | $0.0017800 | $0.0017800 |
2022-02-28 | $0.0017800 | $0.0017790 | $0.0017800 | $0.0017780 |
2022-03-01 | $0.0019850 | $0.0020240 | $0.0020240 | $0.0020240 |
2022-03-02 | $0.0020240 | $0.0020170 | $0.0020250 | $0.0020160 |
2022-03-04 | $0.0019270 | $0.0017830 | $0.0017830 | $0.0017830 |
2022-03-05 | $0.0017830 | $0.0018130 | $0.0018130 | $0.0018130 |
2022-03-06 | $0.0018130 | $0.0018120 | $0.0018130 | $0.0018110 |
2022-03-07 | $0.0017360 | $0.0016980 | $0.0016980 | $0.0016980 |
2022-03-08 | $0.0016980 | $0.0017540 | $0.0017540 | $0.0017540 |
2022-03-09 | $0.0017540 | $0.0018580 | $0.0018580 | $0.0018580 |
2022-03-10 | $0.0018580 | $0.0017740 | $0.0017740 | $0.0017740 |
2022-03-11 | $0.0017740 | $0.0017400 | $0.0017400 | $0.0017400 |
2022-03-12 | $0.0017390 | $0.0017480 | $0.0017480 | $0.0017480 |
2022-03-13 | $0.0017480 | $0.0017110 | $0.0017110 | $0.0017110 |
2022-03-14 | $0.0017110 | $0.0017620 | $0.0017620 | $0.0017620 |
2022-03-15 | $0.0017620 | $0.0017810 | $0.0017810 | $0.0017810 |
2022-03-16 | $0.0017810 | $0.0018870 | $0.0018870 | $0.0018870 |
2022-03-17 | $0.0018870 | $0.0019140 | $0.0019140 | $0.0019140 |
2022-03-18 | $0.0019140 | $0.0020000 | $0.0020000 | $0.0020000 |
2022-03-19 | $0.0020000 | $0.0020080 | $0.0020080 | $0.0020080 |
2022-03-20 | $0.0020080 | $0.0019460 | $0.0019460 | $0.0019460 |
2022-03-21 | $0.0019460 | $0.0019690 | $0.0019690 | $0.0019690 |
2022-03-22 | $0.0019690 | $0.0020200 | $0.0020200 | $0.0020200 |
2022-03-23 | $0.0020200 | $0.0020650 | $0.0020650 | $0.0020650 |
2022-03-24 | $0.0020650 | $0.0021170 | $0.0021170 | $0.0021170 |
2022-03-25 | $0.0021170 | $0.0021110 | $0.0021110 | $0.0021110 |
2022-03-26 | $0.0021110 | $0.0021380 | $0.0021380 | $0.0021380 |
2022-03-27 | $0.0021400 | $0.0022420 | $0.0022420 | $0.0022420 |
2022-03-28 | $0.0022420 | $0.0022670 | $0.0022670 | $0.0022670 |
2022-03-29 | $0.0022670 | $0.0023140 | $0.0023140 | $0.0023140 |
2022-03-30 | $0.0023140 | $0.0023020 | $0.0023020 | $0.0023020 |
2022-03-31 | $0.0023020 | $0.0022320 | $0.0022320 | $0.0022320 |
2022-04-01 | $0.0022320 | $0.0023500 | $0.0023500 | $0.0023500 |
2022-04-02 | $0.0023500 | $0.0023420 | $0.0023420 | $0.0023420 |
2022-04-03 | $0.0023420 | $0.0023950 | $0.0023950 | $0.0023950 |
2022-04-04 | $0.0023950 | $0.0023930 | $0.0023930 | $0.0023930 |
2022-04-05 | $0.0023940 | $0.0023160 | $0.0023160 | $0.0023160 |
2022-04-06 | $0.0023160 | $0.0021550 | $0.0021550 | $0.0021550 |
2022-04-07 | $0.0021550 | $0.0021960 | $0.0021960 | $0.0021960 |
2022-04-08 | $0.0021960 | $0.0021710 | $0.0021710 | $0.0021710 |
2022-04-09 | $0.0021710 | $0.0022170 | $0.0022170 | $0.0022170 |
2022-04-10 | $0.0022170 | $0.0021860 | $0.0021860 | $0.0021860 |
2022-04-11 | $0.0021780 | $0.0020260 | $0.0020260 | $0.0020260 |
2022-04-12 | $0.0020260 | $0.0020600 | $0.0020600 | $0.0020600 |
2022-04-13 | $0.0020600 | $0.0021210 | $0.0021210 | $0.0021210 |
2022-04-14 | $0.0021210 | $0.0020550 | $0.0020550 | $0.0020550 |
2022-04-15 | $0.0020550 | $0.0020680 | $0.0020680 | $0.0020680 |
2022-04-16 | $0.0020680 | $0.0020810 | $0.0020810 | $0.0020810 |
2022-04-17 | $0.0020810 | $0.0020320 | $0.0020320 | $0.0020320 |
2022-04-18 | $0.0020320 | $0.0020780 | $0.0020780 | $0.0020780 |
2022-04-19 | $0.0020780 | $0.0021100 | $0.0021100 | $0.0021100 |
2022-04-20 | $0.0021100 | $0.0021070 | $0.0021100 | $0.0021070 |
Pair | Exchange |
---|---|
SS/ETH | bilaxy |
SS/BZ | bitz |
SS/ETH | bitz |
SS/ETH | ddex |
SS/WETH | ddex |
SS/ETH | ethermium |
SS/ETH | idex |
SS/ETH | tokenstore |
Sharder is an ERC-20 token based on the Ethereum blockchain.