SAKECOIN SAKE
Xếp hạng #?
12:43:16 17/09/2020
SAKECOIN (SAKE)
Không theo dõi
Lịch sử giá SAKECOIN (SAKE) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.000008031 | $0.000008094 | $0.000006965 | $0.000007977 | $1.96 | $30,242.07 |
| 2018-12-02 | $0.000007983 | $0.000008092 | $0.000006997 | $0.000007232 | $82.60 | $27,415.81 |
| 2018-12-03 | $0.000007243 | $0.00001073 | $0.000007083 | $0.00001067 | $378.98 | $40,457.33 |
| 2018-12-04 | $0.00001067 | $0.00001071 | $0.000009423 | $0.000009659 | $19.02 | $38,549.04 |
| 2018-12-05 | $0.000009652 | $0.000009904 | $0.000008031 | $0.000009565 | $62.34 | $38,173.25 |
| 2018-12-06 | $0.000009565 | $0.000009762 | $0.000008434 | $0.000008809 | $203.14 | $35,158.63 |
| 2018-12-07 | $0.000008808 | $0.000008947 | $0.000007600 | $0.000007788 | $212.82 | $31,081.74 |
| 2018-12-08 | $0.000008826 | $0.000009044 | $0.000007799 | $0.000007805 | $2.34 | $31,149.66 |
| 2018-12-09 | $0.000007765 | $0.000008788 | $0.000006287 | $0.000008540 | $9.57 | $34,085.58 |
| 2018-12-10 | $0.000008530 | $0.000008616 | $0.000006283 | $0.000008439 | $95.85 | $33,681.37 |
| 2018-12-11 | $0.000008426 | $0.000008507 | $0.000006314 | $0.000008422 | $196.93 | $33,613.18 |
| 2018-12-12 | $0.000008423 | $0.000008765 | $0.000006852 | $0.000006857 | $0.0002118 | $27,366.39 |
| 2018-12-13 | $0.000006875 | $0.000008668 | $0.000006769 | $0.000007955 | $13.02 | $31,751.17 |
| 2018-12-14 | $0.000007944 | $0.000008189 | $0.000006011 | $0.000007319 | $32.00 | $29,209.41 |
| 2018-12-15 | $0.000007310 | $0.000008537 | $0.000006428 | $0.000008034 | $20.13 | $32,064.27 |
| 2018-12-16 | $0.000007993 | $0.00001529 | $0.000007985 | $0.00001435 | $893.38 | $57,265.16 |
| 2018-12-17 | $0.00001434 | $0.00001609 | $0.000009667 | $0.00001002 | $147.59 | $39,991.03 |
| 2018-12-18 | $0.000008325 | $0.00001588 | $0.000008280 | $0.00001584 | $102.65 | $67,987.97 |
| 2018-12-19 | $0.00001576 | $0.00002095 | $0.00001148 | $0.00001160 | $1,194.04 | $49,789.44 |
| 2018-12-20 | $0.00001157 | $0.00001722 | $0.00001113 | $0.00001551 | $42.51 | $66,551.76 |
| 2018-12-21 | $0.00001547 | $0.00001682 | $0.000009046 | $0.000009156 | $257.86 | $39,290.29 |
| 2018-12-22 | $0.000009125 | $0.00001207 | $0.000008945 | $0.00001175 | $7.79 | $50,410.96 |
| 2018-12-23 | $0.00001178 | $0.00001218 | $0.000009751 | $0.00001195 | $7.28 | $51,272.94 |
| 2018-12-24 | $0.00001198 | $0.00001242 | $0.000008904 | $0.000009155 | $18.95 | $39,284.47 |
| 2018-12-25 | $0.000009145 | $0.00001123 | $0.000007827 | $0.000008159 | $97.63 | $35,010.94 |
| 2018-12-26 | $0.000008162 | $0.00001111 | $0.000008088 | $0.000008357 | $12.91 | $35,859.71 |
| 2018-12-27 | $0.000008368 | $0.00001096 | $0.000007879 | $0.000007881 | $25.31 | $33,818.92 |
| 2018-12-28 | $0.000007866 | $0.00001042 | $0.000007669 | $0.000009510 | $36.28 | $40,809.63 |
| 2018-12-29 | $0.000009510 | $0.00001001 | $0.000007203 | $0.000009855 | $43.09 | $42,290.91 |
| 2018-12-30 | $0.000009751 | $0.00001103 | $0.000007256 | $0.000008275 | $79.27 | $35,507.75 |
| 2018-12-31 | $0.000008300 | $0.00001048 | $0.000007761 | $0.000008224 | $84.03 | $35,288.10 |