SAKECOIN SAKE
Xếp hạng #?
12:43:16 17/09/2020
SAKECOIN (SAKE)
Không theo dõi
Lịch sử giá SAKECOIN (SAKE) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00001478 | $0.00001949 | $0.00001236 | $0.00001894 | $326.01 | $82,979.55 |
| 2019-04-02 | $0.00001895 | $0.00002135 | $0.00001452 | $0.00002081 | $10.60 | $91,212.60 |
| 2019-04-03 | $0.00002081 | $0.00002609 | $0.00001185 | $0.00001264 | $6.66 | $55,389.90 |
| 2019-04-04 | $0.00001266 | $0.00002444 | $0.00001054 | $0.00002014 | $67.01 | $88,260.39 |
| 2019-04-05 | $0.00002015 | $0.00002046 | $0.00001823 | $0.00001905 | $5.53 | $83,460.62 |
| 2019-04-06 | $0.00001905 | $0.00001905 | $0.000009242 | $0.000009647 | $1.88 | $42,273.88 |
| 2019-04-07 | $0.000009629 | $0.00001721 | $0.000009117 | $0.00001689 | $8.50 | $74,002.32 |
| 2019-04-08 | $0.00001688 | $0.00001695 | $0.000009037 | $0.000009134 | $5.40 | $40,028.74 |
| 2019-04-09 | $0.000009134 | $0.00001509 | $0.000009118 | $0.00001426 | $4.88 | $62,507.32 |
| 2019-04-10 | $0.00001425 | $0.00001520 | $0.000008762 | $0.00001480 | $47.22 | $64,849.59 |
| 2019-04-11 | $0.00001481 | $0.00001485 | $0.00001332 | $0.00001339 | $0.4122 | $58,671.98 |
| 2019-04-12 | $0.00001339 | $0.00001341 | $0.000008801 | $0.000009138 | $3.29 | $40,045.34 |
| 2019-04-13 | $0.000009127 | $0.00001388 | $0.000009044 | $0.00001373 | $3.11 | $60,167.45 |
| 2019-04-14 | $0.00001373 | $0.00001386 | $0.000009937 | $0.00001009 | $0.2281 | $44,204.44 |
| 2019-04-15 | $0.00001009 | $0.00001383 | $0.000008649 | $0.00001333 | $27.69 | $58,416.48 |
| 2019-04-16 | $0.00001333 | $0.00001857 | $0.00001330 | $0.00001843 | $273.24 | $80,754.14 |
| 2019-04-17 | $0.00001844 | $0.00001859 | $0.00001655 | $0.00001803 | $1.10 | $78,997.95 |
| 2019-04-18 | $0.00001802 | $0.00001887 | $0.00001410 | $0.00001412 | $1.94 | $61,886.92 |
| 2019-04-19 | $0.00001414 | $0.00001856 | $0.00001381 | $0.00001852 | $1.27 | $81,158.00 |
| 2019-04-20 | $0.00001852 | $0.00001858 | $0.00001450 | $0.00001451 | $0.02902 | $63,587.78 |
| 2019-04-21 | $0.00001451 | $0.00002840 | $0.00001377 | $0.00002483 | $825.22 | $108,825 |
| 2019-04-22 | $0.00002482 | $0.00002541 | $0.00001568 | $0.00002518 | $16.92 | $110,345 |
| 2019-04-23 | $0.00002518 | $0.00002570 | $0.00002460 | $0.00002465 | $0.5607 | $108,010 |
| 2019-04-24 | $0.00002465 | $0.00002470 | $0.00001640 | $0.00001641 | $9.44 | $71,929.85 |
| 2019-04-25 | $0.00001646 | $0.00002355 | $0.00001419 | $0.00001425 | $23.74 | $62,428.86 |
| 2019-04-26 | $0.00001428 | $0.00002265 | $0.00001403 | $0.00002232 | $14.57 | $97,831.02 |
| 2019-04-27 | $0.00002232 | $0.00002241 | $0.00001419 | $0.00002136 | $25.13 | $93,596.35 |
| 2019-04-28 | $0.00002142 | $0.00002189 | $0.00001514 | $0.00001518 | $11.97 | $66,542.72 |
| 2019-04-29 | $0.00001519 | $0.00002148 | $0.000007888 | $0.00001945 | $193.88 | $85,220.91 |
| 2019-04-30 | $0.00001948 | $0.00001980 | $0.00001243 | $0.00001381 | $3.22 | $60,539.18 |