SAKECOIN SAKE
Xếp hạng #?
12:43:16 17/09/2020
SAKECOIN (SAKE)
Không theo dõi
Lịch sử giá SAKECOIN (SAKE) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.00001079 | $0.00001080 | $0.000008727 | $0.000008840 | $8.24 | $36,971.63 |
| 2019-02-02 | $0.000008830 | $0.00001073 | $0.000008752 | $0.00001065 | $0.7660 | $44,548.96 |
| 2019-02-03 | $0.00001062 | $0.00001075 | $0.000007568 | $0.00001009 | $143.59 | $42,196.99 |
| 2019-02-04 | $0.00001010 | $0.00001017 | $0.000009481 | $0.000009519 | $17.74 | $39,809.44 |
| 2019-02-05 | $0.000009507 | $0.00001256 | $0.000008847 | $0.00001250 | $104.87 | $52,259.34 |
| 2019-02-06 | $0.00001245 | $0.00001256 | $0.00001075 | $0.00001159 | $7.96 | $48,467.63 |
| 2019-02-07 | $0.00001161 | $0.00001262 | $0.00001096 | $0.00001259 | $65.52 | $52,639.17 |
| 2019-02-08 | $0.00001260 | $0.00001369 | $0.00001254 | $0.00001369 | $337.01 | $57,272.92 |
| 2019-02-09 | $0.00001367 | $0.00001368 | $0.00001150 | $0.00001326 | $273.54 | $55,445.66 |
| 2019-02-10 | $0.00001329 | $0.00001331 | $0.00001304 | $0.00001331 | $447.22 | $55,678.20 |
| 2019-02-11 | $0.00001333 | $0.00001497 | $0.00001179 | $0.00001487 | $282.75 | $62,173.63 |
| 2019-02-12 | $0.00001485 | $0.00001495 | $0.00001459 | $0.00001477 | $20.06 | $61,786.34 |
| 2019-02-13 | $0.00001477 | $0.00001719 | $0.00001309 | $0.00001685 | $245.96 | $70,471.17 |
| 2019-02-14 | $0.00001683 | $0.00001696 | $0.00001322 | $0.00001689 | $40.83 | $70,618.11 |
| 2019-02-15 | $0.00001689 | $0.00001694 | $0.000007751 | $0.00001565 | $938.45 | $65,442.65 |
| 2019-02-16 | $0.00001489 | $0.00001491 | $0.000009556 | $0.00001404 | $55.99 | $58,737.99 |
| 2019-02-17 | $0.00001404 | $0.00001465 | $0.00001046 | $0.00001464 | $20.23 | $61,217.99 |
| 2019-02-18 | $0.00001465 | $0.00001685 | $0.00001408 | $0.00001676 | $5.23 | $70,103.08 |
| 2019-02-19 | $0.00001678 | $0.00001697 | $0.00001632 | $0.00001644 | $0.6618 | $68,737.80 |
| 2019-02-20 | $0.00001640 | $0.00001642 | $0.00001093 | $0.00001100 | $95.74 | $46,015.43 |
| 2019-02-21 | $0.00001616 | $0.00001632 | $0.000008147 | $0.00001238 | $221.31 | $51,766.16 |
| 2019-02-22 | $0.00001238 | $0.00001264 | $0.000009510 | $0.00001255 | $12.76 | $52,474.88 |
| 2019-02-23 | $0.00001256 | $0.00001288 | $0.000009429 | $0.00001271 | $101.11 | $53,140.30 |
| 2019-02-24 | $0.00001274 | $0.00001276 | $0.000009176 | $0.00001175 | $17.80 | $49,127.58 |
| 2019-02-25 | $0.00001175 | $0.00001223 | $0.00001143 | $0.00001213 | $24.68 | $50,740.52 |
| 2019-02-26 | $0.00001214 | $0.00001237 | $0.00001189 | $0.00001234 | $33.08 | $51,591.61 |
| 2019-02-27 | $0.00001235 | $0.00001942 | $0.00001210 | $0.00001813 | $2,387.49 | $75,832.62 |
| 2019-02-28 | $0.00001813 | $0.00001816 | $0.00001279 | $0.00001414 | $192.60 | $59,142.91 |