SnipCoin SNIP
Xếp hạng #?
12:43:16 17/09/2020
SnipCoin (SNIP)
Không theo dõi
Lịch sử giá SnipCoin (SNIP) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0003227 | $0.0003460 | $0.0003188 | $0.0003364 | $4,247.06 | $0 |
| 2018-09-02 | $0.0003365 | $0.0003626 | $0.0003297 | $0.0003560 | $1,253.31 | $0 |
| 2018-09-03 | $0.0003563 | $0.0003573 | $0.0003478 | $0.0003529 | $0.3234 | $0 |
| 2018-09-06 | $0.0003844 | $0.0003927 | $0.0003352 | $0.0003448 | $436.58 | $0 |
| 2018-09-07 | $0.0003453 | $0.0003607 | $0.0003291 | $0.0003561 | $6.18 | $0 |
| 2018-09-08 | $0.0003561 | $0.0003703 | $0.0003170 | $0.0003259 | $16.20 | $0 |
| 2018-09-09 | $0.0003245 | $0.0003413 | $0.0003088 | $0.0003333 | $1.98 | $0 |
| 2018-09-10 | $0.0003285 | $0.0003353 | $0.0003283 | $0.0003346 | $0.8833 | $0 |
| 2018-09-11 | $0.0003350 | $0.0003425 | $0.0003149 | $0.0003222 | $8,892.80 | $0 |
| 2018-09-12 | $0.0003222 | $0.0003231 | $0.0002966 | $0.0003189 | $11,457.00 | $0 |
| 2018-09-13 | $0.0003193 | $0.0003742 | $0.0003193 | $0.0003714 | $13,164.90 | $0 |
| 2018-09-14 | $0.0003700 | $0.0003899 | $0.0003546 | $0.0003712 | $13,170.80 | $0 |
| 2018-09-15 | $0.0003706 | $0.0003977 | $0.0003669 | $0.0003904 | $13,861.90 | $0 |
| 2018-09-16 | $0.0003905 | $0.0003905 | $0.0003668 | $0.0003750 | $13,838.30 | $0 |
| 2018-09-17 | $0.0003746 | $0.0003808 | $0.0003151 | $0.0003347 | $12,508.60 | $0 |
| 2018-09-18 | $0.0003346 | $0.0003581 | $0.0003234 | $0.0003471 | $6,846.20 | $0 |
| 2018-09-19 | $0.0003465 | $0.0003583 | $0.0003334 | $0.0003507 | $9,573.24 | $0 |
| 2018-09-20 | $0.0003506 | $0.0003528 | $0.0003142 | $0.0003371 | $6,436.58 | $0 |
| 2018-09-21 | $0.0003371 | $0.0003477 | $0.0003107 | $0.0003370 | $4,372.82 | $0 |
| 2018-09-22 | $0.0003381 | $0.0003442 | $0.0003200 | $0.0003294 | $5,021.68 | $0 |
| 2018-09-23 | $0.0003296 | $0.0003391 | $0.0003256 | $0.0003346 | $5,075.25 | $0 |
| 2018-09-24 | $0.0003352 | $0.0003358 | $0.0003003 | $0.0003020 | $4,639.90 | $0 |
| 2018-09-25 | $0.0003021 | $0.0003066 | $0.0002775 | $0.0003036 | $2,747.42 | $0 |
| 2018-09-26 | $0.0003063 | $0.0003189 | $0.0002948 | $0.0003114 | $4,564.05 | $0 |
| 2018-09-27 | $0.0003112 | $0.0003186 | $0.0002892 | $0.0003174 | $4,352.85 | $0 |
| 2018-09-28 | $0.0003177 | $0.0003219 | $0.0003060 | $0.0003121 | $4,652.88 | $0 |
| 2018-09-29 | $0.0003115 | $0.0003322 | $0.0003020 | $0.0003152 | $4,474.43 | $0 |
| 2018-09-30 | $0.0003148 | $0.0003316 | $0.0003123 | $0.0003307 | $5,038.14 | $0 |