SSS
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0004060 | $0.0003740 | $0.0003740 | $0.0003740 |
2021-05-22 | $0.0003740 | $0.0003750 | $0.0003750 | $0.0003750 |
2021-05-23 | $0.0003750 | $0.0003470 | $0.0003470 | $0.0003470 |
2021-05-24 | $0.0003470 | $0.0003880 | $0.0003880 | $0.0003880 |
2021-05-25 | $0.0003880 | $0.0003840 | $0.0003840 | $0.0003840 |
2021-05-26 | $0.0003840 | $0.0003930 | $0.0003930 | $0.0003930 |
2021-05-27 | $0.0003930 | $0.0003850 | $0.0003850 | $0.0003850 |
2021-05-28 | $0.0003850 | $0.0003570 | $0.0003570 | $0.0003570 |
2021-05-29 | $0.0003570 | $0.0003460 | $0.0003460 | $0.0003460 |
2021-05-30 | $0.0003460 | $0.0003440 | $0.0003460 | $0.0003440 |
2021-06-02 | $0.0003670 | $0.0003760 | $0.0003760 | $0.0003760 |
2021-06-03 | $0.0003760 | $0.0003920 | $0.0003920 | $0.0003920 |
2021-06-04 | $0.0003920 | $0.0003910 | $0.0003930 | $0.0003900 |
2021-06-05 | $0.0003690 | $0.0003550 | $0.0003550 | $0.0003550 |
2021-06-06 | $0.0003550 | $0.0003580 | $0.0003580 | $0.0003580 |
2021-06-07 | $0.0003580 | $0.0003580 | $0.0003600 | $0.0003580 |
2021-06-08 | $0.0003360 | $0.0003340 | $0.0003340 | $0.0003340 |
2021-06-09 | $0.0003340 | $0.0003740 | $0.0003740 | $0.0003740 |
2021-06-10 | $0.0003740 | $0.0003670 | $0.0003670 | $0.0003670 |
2021-06-11 | $0.0003670 | $0.0003730 | $0.0003730 | $0.0003730 |
2021-06-12 | $0.0003730 | $0.0003550 | $0.0003550 | $0.0003550 |
2021-06-13 | $0.0003550 | $0.0003900 | $0.0003900 | $0.0003900 |
2021-06-14 | $0.0003900 | $0.0004050 | $0.0004050 | $0.0004050 |
2021-06-15 | $0.0004050 | $0.0004020 | $0.0004020 | $0.0004020 |
2021-06-16 | $0.0004020 | $0.0003840 | $0.0003840 | $0.0003840 |
2021-06-17 | $0.0003840 | $0.0003810 | $0.0003810 | $0.0003810 |
2021-06-18 | $0.0003810 | $0.0003580 | $0.0003580 | $0.0003580 |
2021-06-19 | $0.0003580 | $0.0003550 | $0.0003550 | $0.0003550 |
2021-06-20 | $0.0003550 | $0.0003560 | $0.0003560 | $0.0003560 |
2021-06-21 | $0.0003560 | $0.0003160 | $0.0003160 | $0.0003160 |
2021-06-22 | $0.0003160 | $0.0003250 | $0.0003250 | $0.0003250 |
2021-06-23 | $0.0003250 | $0.0003370 | $0.0003370 | $0.0003370 |
2021-06-24 | $0.0003370 | $0.0003460 | $0.0003460 | $0.0003460 |
2021-06-25 | $0.0003460 | $0.0003160 | $0.0003160 | $0.0003160 |
2021-06-26 | $0.0003160 | $0.0003230 | $0.0003230 | $0.0003230 |
2021-06-27 | $0.0003230 | $0.0003470 | $0.0003470 | $0.0003470 |
2021-06-28 | $0.0003470 | $0.0003450 | $0.0003450 | $0.0003450 |
2021-06-29 | $0.0003450 | $0.0003590 | $0.0003590 | $0.0003590 |
2021-06-30 | $0.0003590 | $0.0003510 | $0.0003510 | $0.0003510 |
2021-07-01 | $0.0003510 | $0.0003350 | $0.0003350 | $0.0003350 |
2021-07-02 | $0.0003350 | $0.0003340 | $0.0003350 | $0.0003340 |
2021-07-06 | $0.0003370 | $0.0003420 | $0.0003420 | $0.0003420 |
2021-07-07 | $0.0003420 | $0.0003420 | $0.0003420 | $0.0003420 |
2021-07-08 | $0.0003390 | $0.0003290 | $0.0003290 | $0.0003290 |
2021-07-09 | $0.0003290 | $0.0003380 | $0.0003380 | $0.0003380 |
2021-07-10 | $0.0003380 | $0.0003380 | $0.0003380 | $0.0003370 |
2021-07-11 | $0.0003350 | $0.0003420 | $0.0003420 | $0.0003420 |
2021-07-12 | $0.0003420 | $0.0003320 | $0.0003320 | $0.0003320 |
2021-07-13 | $0.0003320 | $0.0003300 | $0.0003320 | $0.0003300 |
2021-07-15 | $0.0003280 | $0.0003190 | $0.0003190 | $0.0003190 |
2021-07-16 | $0.0003190 | $0.0003140 | $0.0003140 | $0.0003140 |
2021-07-17 | $0.0003140 | $0.0003160 | $0.0003160 | $0.0003160 |
2021-07-18 | $0.0003160 | $0.0003150 | $0.0003160 | $0.0003150 |
2021-07-19 | $0.0003180 | $0.0003080 | $0.0003080 | $0.0003080 |
2021-07-20 | $0.0003080 | $0.0002980 | $0.0002980 | $0.0002980 |
2021-07-21 | $0.0002980 | $0.0003210 | $0.0003210 | $0.0003210 |
2021-07-22 | $0.0003210 | $0.0003190 | $0.0003220 | $0.0003190 |
2021-07-23 | $0.0003230 | $0.0003360 | $0.0003360 | $0.0003360 |
2021-07-24 | $0.0003360 | $0.0003350 | $0.0003380 | $0.0003350 |
2021-07-26 | $0.0003540 | $0.0003730 | $0.0003730 | $0.0003730 |
2021-07-27 | $0.0003730 | $0.0003950 | $0.0003950 | $0.0003950 |
2021-07-28 | $0.0003950 | $0.0004000 | $0.0004000 | $0.0004000 |
2021-07-29 | $0.0004000 | $0.0003990 | $0.0004010 | $0.0003990 |
2021-07-30 | $0.0004000 | $0.0004220 | $0.0004220 | $0.0004220 |
2021-07-31 | $0.0004220 | $0.0004210 | $0.0004240 | $0.0004200 |
2021-08-01 | $0.0004150 | $0.0003990 | $0.0003990 | $0.0003990 |
2021-08-02 | $0.0003990 | $0.0004000 | $0.0004000 | $0.0003980 |
2021-08-04 | $0.0003820 | $0.0003970 | $0.0003970 | $0.0003970 |
2021-08-05 | $0.0003970 | $0.0004090 | $0.0004090 | $0.0004090 |
2021-08-06 | $0.0004090 | $0.0004100 | $0.0004100 | $0.0004080 |
Pair | Exchange |
---|---|
SSS/BTC | bitz |
SSS/ETH | etherdelta |
SSS/ETH | fcoin |
The ShareChain Team aims to build a decentralized credit data value platform based on shared economy. SSS is an Ethereum ERC20 Compliant tokens called (Super Smart Share referred to as "SSS") which will be used within the platform.