Market Cap:

Sharechain Sharechain (SSS)

0.000074 USD (-25.72%)
0.00000001 BTC (-26.70%)
0.00000035 ETH (-31.02%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
187,747 USD
30 BTC
885 ETH
Volume (24h)
5,090 USD
0.80 BTC
24.00 ETH
Circulating Supply
2,544,023,561 SSS
Total Supply
10,000,000,000 SSS

Historical data for Sharechain

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 18, 2018 0.000104 0.000140 0.000067 0.000134 5,405 263,324
Sep 17, 2018 0.000177 0.000188 0.000042 0.000104 6,123 451,243
Sep 16, 2018 0.000161 0.000178 0.000144 0.000178 2,185 410,277
Sep 15, 2018 0.000161 0.000231 0.000131 0.000161 1,327 409,366
Sep 14, 2018 0.000232 0.000243 0.000108 0.000161 2,233 590,865
Sep 13, 2018 0.000147 0.000235 0.000147 0.000233 2,167 372,943
Sep 12, 2018 0.000139 0.000171 0.000135 0.000146 3,102 353,463
Sep 11, 2018 0.000173 0.000183 0.000137 0.000139 1,546 438,964
Sep 10, 2018 0.000177 0.000180 0.000149 0.000172 1,367 449,077
Sep 09, 2018 0.000185 0.000227 0.000176 0.000176 2,239 469,393
Sep 08, 2018 0.000206 0.000250 0.000183 0.000185 1,437 523,102
Sep 07, 2018 0.000213 0.000248 0.000183 0.000206 2,535 541,532
Sep 06, 2018 0.000298 0.000298 0.000189 0.000213 2,888 758,746
Sep 05, 2018 0.000237 0.000374 0.000237 0.000298 3,240 601,683
Sep 04, 2018 0.000203 0.000332 0.000202 0.000237 4,105 515,175
Sep 03, 2018 0.000300 0.000360 0.000167 0.000202 2,242 763,921
Sep 02, 2018 0.000310 0.000313 0.000234 0.000300 3,443 789,204
Sep 01, 2018 0.000297 0.000338 0.000287 0.000310 1,578 755,450
Aug 31, 2018 0.000301 0.000304 0.000294 0.000297 1,597 766,949
Aug 30, 2018 0.000320 0.000320 0.000287 0.000301 2,271 814,023
Aug 29, 2018 0.000336 0.000336 0.000312 0.000320 1,831 854,201
Aug 28, 2018 0.000407 0.000457 0.000326 0.000336 1,768 1,034,807
Aug 27, 2018 0.000426 0.000427 0.000308 0.000405 1,802 1,084,619
Aug 26, 2018 0.000278 0.000443 0.000273 0.000426 2,562 707,113
Aug 25, 2018 0.000361 0.000362 0.000245 0.000277 17,438 918,561
Aug 24, 2018 0.000372 0.000400 0.000303 0.000362 5,160 947,050
Aug 23, 2018 0.000398 0.000431 0.000343 0.000372 4,296 1,011,302
Aug 22, 2018 0.000462 0.000476 0.000375 0.000397 2,490 1,175,385
Aug 21, 2018 0.000378 0.000463 0.000378 0.000462 1,142 962,764
Aug 20, 2018 0.000327 0.000395 0.000327 0.000379 303 831,054
* Earliest data in range (UTC time)
** Latest data in range (UTC time)