SAKECOIN SAKE
Xếp hạng #?
12:43:16 17/09/2020
SAKECOIN (SAKE)
Không theo dõi
Lịch sử giá SAKECOIN (SAKE) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.00001055 | $0.00001059 | $0.000007188 | $0.000007422 | $108.67 | $32,491.49 |
| 2019-08-02 | $0.000007421 | $0.000008750 | $0.000005812 | $0.000008725 | $352.22 | $38,193.06 |
| 2019-08-03 | $0.000008727 | $0.000008881 | $0.000007857 | $0.000007860 | $5.17 | $34,408.27 |
| 2019-08-04 | $0.000007863 | $0.000007900 | $0.000005730 | $0.000005877 | $124.64 | $25,725.84 |
| 2019-08-05 | $0.000005878 | $0.000006277 | $0.000003836 | $0.000003875 | $130.36 | $16,962.92 |
| 2019-08-06 | $0.000003877 | $0.000007053 | $0.000003704 | $0.000006964 | $0.0000002959 | $30,486.41 |
| 2019-08-07 | $0.000006959 | $0.000007021 | $0.000005468 | $0.000005711 | $5.47 | $25,000.36 |
| 2019-08-08 | $0.000005711 | $0.000005723 | $0.000005428 | $0.000005526 | $0 | $24,188.21 |
| 2019-08-09 | $0.000005526 | $0.000007867 | $0.000003622 | $0.000007843 | $147.99 | $34,333.12 |
| 2019-08-10 | $0.000007843 | $0.000007909 | $0.000004046 | $0.000004177 | $32.68 | $18,284.36 |
| 2019-08-11 | $0.000004181 | $0.000004331 | $0.000004173 | $0.000004291 | $75.50 | $18,782.42 |
| 2019-08-12 | $0.000004289 | $0.000004900 | $0.000004040 | $0.000004047 | $29.55 | $17,713.99 |
| 2019-08-13 | $0.000004050 | $0.000004827 | $0.000003930 | $0.000004802 | $0.7513 | $21,021.77 |
| 2019-08-14 | $0.000004800 | $0.000004811 | $0.000004614 | $0.000004624 | $30.60 | $20,240.82 |
| 2019-08-15 | $0.000004624 | $0.000004677 | $0.000003434 | $0.000004463 | $11.12 | $19,537.83 |
| 2019-08-16 | $0.000004464 | $0.000004592 | $0.000004297 | $0.000004532 | $7.49 | $19,840.40 |
| 2019-08-17 | $0.000004535 | $0.000009281 | $0.000003439 | $0.000009252 | $114.15 | $40,501.49 |
| 2019-08-18 | $0.000009266 | $0.000009327 | $0.000005394 | $0.000009252 | $5.60 | $40,500.51 |
| 2019-08-19 | $0.000009245 | $0.000009603 | $0.000009196 | $0.000009326 | $0.03357 | $40,826.40 |
| 2019-08-20 | $0.000009326 | $0.000009359 | $0.000004391 | $0.000004560 | $9.22 | $19,960.36 |
| 2019-08-21 | $0.000004561 | $0.000004571 | $0.000004323 | $0.000004404 | $0 | $19,277.72 |
| 2019-08-22 | $0.000004404 | $0.000004404 | $0.000004404 | $0.000004404 | $0 | $19,277.72 |
| 2019-08-23 | $0.000004404 | $0.000007877 | $0.000004404 | $0.000005686 | $0.03138 | $24,890.61 |
| 2019-08-24 | $0.000005691 | $0.000007808 | $0.000005649 | $0.000007665 | $26.45 | $33,555.90 |
| 2019-08-25 | $0.000007665 | $0.000008325 | $0.000007583 | $0.000007670 | $0 | $33,573.72 |
| 2019-08-26 | $0.000007670 | $0.000008098 | $0.000007550 | $0.000007660 | $11.46 | $33,533.33 |
| 2019-08-27 | $0.000007664 | $0.000009676 | $0.000006022 | $0.000006054 | $128.20 | $26,500.18 |
| 2019-08-28 | $0.000006057 | $0.000006085 | $0.000005803 | $0.000005817 | $0 | $25,464.01 |
| 2019-08-29 | $0.000005817 | $0.000005817 | $0.000005817 | $0.000005817 | $0 | $25,464.01 |
| 2019-08-30 | $0.000005817 | $0.000008656 | $0.000005817 | $0.000005958 | $39.41 | $26,080.48 |
| 2019-08-31 | $0.000005957 | $0.000006022 | $0.000004369 | $0.000004414 | $22.10 | $19,324.21 |