SnipCoin SNIP
Xếp hạng #?
12:43:16 17/09/2020
SnipCoin (SNIP)
Không theo dõi
Lịch sử giá SnipCoin (SNIP) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0003307 | $0.0003325 | $0.0003070 | $0.0003233 | $4,768.23 | $0 |
| 2018-10-02 | $0.0003230 | $0.0003261 | $0.0003169 | $0.0003250 | $4,525.80 | $0 |
| 2018-10-03 | $0.0003251 | $0.0003251 | $0.0003038 | $0.0003108 | $4,447.49 | $0 |
| 2018-10-04 | $0.0003109 | $0.0003196 | $0.0003103 | $0.0003132 | $4,690.96 | $0 |
| 2018-10-05 | $0.0003131 | $0.0003216 | $0.0003114 | $0.0003205 | $4,744.05 | $0 |
| 2018-10-06 | $0.0003206 | $0.0003215 | $0.0003128 | $0.0003128 | $4,760.51 | $0 |
| 2018-10-07 | $0.0003129 | $0.0003144 | $0.0002932 | $0.0002981 | $4,485.29 | $0 |
| 2018-10-08 | $0.0002986 | $0.0003368 | $0.0002970 | $0.0003257 | $4,613.03 | $0 |
| 2018-10-09 | $0.0003256 | $0.0003264 | $0.00007117 | $0.0003076 | $9,645.54 | $0 |
| 2018-10-10 | $0.0003073 | $0.0003074 | $0.0002947 | $0.0002978 | $4,652.46 | $0 |
| 2018-10-11 | $0.0002976 | $0.0002978 | $0.0002284 | $0.0002329 | $3,289.65 | $0 |
| 2018-10-12 | $0.0002328 | $0.0002453 | $0.0001378 | $0.0001379 | $14,375.30 | $0 |
| 2018-10-13 | $0.0001377 | $0.0002436 | $0.0001374 | $0.0002415 | $7,815.78 | $0 |
| 2018-10-14 | $0.0002415 | $0.0002452 | $0.0002382 | $0.0002383 | $923.04 | $0 |
| 2018-10-15 | $0.0002388 | $0.0002687 | $0.0002352 | $0.0002562 | $388.49 | $0 |
| 2018-10-16 | $0.0002562 | $0.0002655 | $0.0002539 | $0.0002624 | $815.51 | $0 |
| 2018-10-17 | $0.0002629 | $0.0002637 | $0.0002578 | $0.0002595 | $296.39 | $0 |
| 2018-10-18 | $0.0002589 | $0.0002606 | $0.0002503 | $0.0002520 | $83.75 | $0 |
| 2018-10-19 | $0.0002520 | $0.0002634 | $0.0002504 | $0.0002611 | $414.67 | $0 |
| 2018-10-20 | $0.0002608 | $0.0002611 | $0.0002319 | $0.0002343 | $227.33 | $0 |
| 2018-10-21 | $0.0002344 | $0.0002531 | $0.0002137 | $0.0002461 | $390.74 | $0 |
| 2018-10-22 | $0.0002462 | $0.0002759 | $0.0002121 | $0.0002693 | $611.34 | $0 |
| 2018-10-23 | $0.0002695 | $0.0002745 | $0.0002665 | $0.0002740 | $54.80 | $0 |
| 2018-10-24 | $0.0002740 | $0.0003067 | $0.0002717 | $0.0003058 | $607.15 | $0 |
| 2018-10-25 | $0.0003058 | $0.0003155 | $0.0003034 | $0.0003145 | $5.62 | $0 |
| 2018-10-26 | $0.0003140 | $0.0003149 | $0.0003076 | $0.0003088 | $12.00 | $0 |
| 2018-10-27 | $0.0003091 | $0.0003132 | $0.0003091 | $0.0003128 | $10.00 | $0 |
| 2018-10-28 | $0.0003125 | $0.0003288 | $0.0003115 | $0.0003241 | $538.29 | $0 |
| 2018-10-29 | $0.0003240 | $0.0003246 | $0.0003044 | $0.0003134 | $796.05 | $0 |
| 2018-10-30 | $0.0003135 | $0.0003170 | $0.0003104 | $0.0003162 | $1,891.25 | $0 |
| 2018-10-31 | $0.0003164 | $0.0003164 | $0.0003064 | $0.0003103 | $1,929.63 | $0 |