SnipCoin SNIP
Xếp hạng #?
12:43:16 17/09/2020
SnipCoin (SNIP)
Không theo dõi
Lịch sử giá SnipCoin (SNIP) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.001180 | $0.001262 | $0.001108 | $0.001245 | $45,673.60 | $0 |
| 2018-05-02 | $0.001242 | $0.001293 | $0.001230 | $0.001272 | $44,359.90 | $0 |
| 2018-05-03 | $0.001271 | $0.001274 | $0.001061 | $0.001177 | $50,651.20 | $0 |
| 2018-05-04 | $0.001173 | $0.001226 | $0.001061 | $0.001165 | $50,261.90 | $0 |
| 2018-05-05 | $0.001166 | $0.001202 | $0.001149 | $0.001175 | $51,185.80 | $0 |
| 2018-05-06 | $0.001183 | $0.001200 | $0.001103 | $0.001162 | $50,348.70 | $0 |
| 2018-05-07 | $0.001163 | $0.001168 | $0.001028 | $0.001079 | $45,515.50 | $0 |
| 2018-05-08 | $0.001086 | $0.001127 | $0.001053 | $0.001101 | $47,907.60 | $0 |
| 2018-05-09 | $0.001100 | $0.001102 | $0.001018 | $0.001080 | $47,112.40 | $0 |
| 2018-05-10 | $0.001081 | $0.001099 | $0.001035 | $0.001036 | $44,945.40 | $0 |
| 2018-05-11 | $0.001037 | $0.001038 | $0.0009011 | $0.0009151 | $44,215.70 | $0 |
| 2018-05-12 | $0.0009134 | $0.0009430 | $0.0008725 | $0.0009310 | $38,117.30 | $0 |
| 2018-05-13 | $0.0009291 | $0.0009815 | $0.0009132 | $0.0009342 | $11,441.60 | $0 |
| 2018-05-14 | $0.0008973 | $0.0009337 | $0.0008633 | $0.0009028 | $45,630.30 | $0 |
| 2018-05-15 | $0.0009016 | $0.0009257 | $0.0007348 | $0.0008403 | $49,282.20 | $0 |
| 2018-05-16 | $0.0008407 | $0.0008428 | $0.0007430 | $0.0007624 | $35,776.90 | $0 |
| 2018-05-17 | $0.0007633 | $0.0007711 | $0.0005381 | $0.0006510 | $32,454.90 | $0 |
| 2018-05-18 | $0.0006570 | $0.0006668 | $0.0006133 | $0.0006656 | $47,339.30 | $0 |
| 2018-05-19 | $0.0006656 | $0.0006727 | $0.0006176 | $0.0006537 | $42,757.10 | $0 |
| 2018-05-20 | $0.0006542 | $0.0006935 | $0.0006354 | $0.0006784 | $44,429.60 | $0 |
| 2018-05-21 | $0.0006793 | $0.0006798 | $0.0005934 | $0.0006218 | $42,485.60 | $0 |
| 2018-05-22 | $0.0006204 | $0.0006226 | $0.0005572 | $0.0005610 | $30,735.30 | $0 |
| 2018-05-23 | $0.0005599 | $0.0005697 | $0.0005153 | $0.0005299 | $38,004.00 | $0 |
| 2018-05-24 | $0.0005275 | $0.0005623 | $0.0005029 | $0.0005592 | $38,702.20 | $0 |
| 2018-05-25 | $0.0005598 | $0.0006592 | $0.0005497 | $0.0006258 | $40,020.10 | $0 |
| 2018-05-26 | $0.0006259 | $0.0006428 | $0.0006145 | $0.0006154 | $37,172.50 | $0 |
| 2018-05-27 | $0.0006166 | $0.0006214 | $0.0005860 | $0.0005991 | $35,389.40 | $0 |
| 2018-05-28 | $0.0005991 | $0.0006034 | $0.0005301 | $0.0005404 | $31,659.20 | $0 |
| 2018-05-29 | $0.0005389 | $0.0005949 | $0.0005334 | $0.0005874 | $34,597.40 | $0 |
| 2018-05-30 | $0.0005878 | $0.0006071 | $0.0005661 | $0.0005869 | $34,799.50 | $0 |
| 2018-05-31 | $0.0005863 | $0.0006094 | $0.0005788 | $0.0005993 | $36,012.40 | $0 |