Market Cap:

Sharder Sharder (SS)

0.007478 USD (-10.91%)
0.00000116 BTC (-8.00%)
0.00003372 ETH (-3.29%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
2,118,289 USD
328 BTC
9,552 ETH
Volume (24h)
616,357 USD
95.32 BTC
2,779 ETH
Circulating Supply
283,282,765 SS
Total Supply
350,000,000 SS
Max Supply
500,000,000 SS

Historical data for Sharder

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.008260 0.008828 0.007648 0.007757 636,608 2,339,923
Sep 23, 2018 0.007832 0.008313 0.007704 0.008258 578,509 2,218,669
Sep 22, 2018 0.007816 0.008570 0.007216 0.007855 635,525 2,214,161
Sep 21, 2018 0.008104 0.009080 0.007679 0.007679 650,710 2,295,826
Sep 20, 2018 0.007476 0.008141 0.007429 0.008128 647,845 2,117,782
Sep 19, 2018 0.007100 0.007641 0.006931 0.007520 611,886 2,011,197
Sep 18, 2018 0.006793 0.007652 0.006716 0.007125 462,408 1,924,449
Sep 17, 2018 0.007524 0.007778 0.006725 0.006790 508,470 2,131,329
Sep 16, 2018 0.007902 0.008005 0.007049 0.007679 544,016 2,238,440
Sep 15, 2018 0.007380 0.008069 0.007304 0.008003 529,948 2,090,558
Sep 14, 2018 0.007362 0.007690 0.007050 0.007351 517,188 2,085,511
Sep 13, 2018 0.006029 0.007645 0.005918 0.007365 469,715 1,707,871
Sep 12, 2018 0.005907 0.006119 0.005232 0.005993 394,075 1,673,487
Sep 11, 2018 0.007557 0.007606 0.005851 0.005908 320,146 2,140,872
Sep 10, 2018 0.007586 0.007742 0.007288 0.007543 231,094 2,149,092
Sep 09, 2018 0.007432 0.008277 0.006985 0.007583 300,039 2,105,240
Sep 08, 2018 0.008003 0.008092 0.007140 0.007407 353,657 2,267,232
Sep 07, 2018 0.008064 0.008282 0.007617 0.008064 365,379 2,284,300
Sep 06, 2018 0.008198 0.008401 0.007416 0.008036 309,814 2,322,473
Sep 05, 2018 0.010357 0.010464 0.008329 0.008395 337,288 2,933,978
Sep 04, 2018 0.009831 0.011048 0.009535 0.010440 401,112 2,784,937
Sep 03, 2018 0.010693 0.010775 0.009833 0.009897 410,164 3,029,205
Sep 02, 2018 0.010144 0.011882 0.009255 0.010658 395,232 2,873,667
Sep 01, 2018 0.010103 0.010908 0.009956 0.009983 443,299 2,861,870
Aug 31, 2018 0.009793 0.010821 0.009446 0.010123 423,571 2,774,215
Aug 30, 2018 0.011305 0.011404 0.009564 0.009690 473,089 3,202,489
Aug 29, 2018 0.010179 0.011825 0.009911 0.011312 474,550 2,883,489
Aug 28, 2018 0.008717 0.010223 0.008636 0.010208 387,061 2,469,487
Aug 27, 2018 0.008471 0.009341 0.007954 0.008728 402,405 2,399,716
Aug 26, 2018 0.009084 0.009084 0.008356 0.008473 317,042 2,573,338
* Earliest data in range (UTC time)
** Latest data in range (UTC time)