SnipCoin SNIP
Xếp hạng #?
12:43:16 17/09/2020
SnipCoin (SNIP)
Không theo dõi
Lịch sử giá SnipCoin (SNIP) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0003103 | $0.0003612 | $0.0003064 | $0.0003207 | $4,335.09 | $0 |
| 2018-11-02 | $0.0003207 | $0.0003288 | $0.0003147 | $0.0003177 | $8,386.82 | $0 |
| 2018-11-03 | $0.0003177 | $0.0003217 | $0.0003117 | $0.0003157 | $6,468.42 | $0 |
| 2018-11-04 | $0.0003157 | $0.0003314 | $0.0003114 | $0.0003314 | $8,415.56 | $0 |
| 2018-11-05 | $0.0003323 | $0.0003367 | $0.0003176 | $0.0003349 | $7,186.70 | $0 |
| 2018-11-06 | $0.0003345 | $0.0003383 | $0.0003215 | $0.0003383 | $6,189.94 | $0 |
| 2018-11-07 | $0.0003368 | $0.0003519 | $0.0003353 | $0.0003413 | $6,466.02 | $0 |
| 2018-11-08 | $0.0003411 | $0.0003450 | $0.0003311 | $0.0003330 | $5,382.71 | $0 |
| 2018-11-09 | $0.0003329 | $0.0003357 | $0.0003228 | $0.0003256 | $6,069.55 | $0 |
| 2018-11-10 | $0.0003253 | $0.0003420 | $0.0003241 | $0.0003270 | $6,815.24 | $0 |
| 2018-11-11 | $0.0003265 | $0.0003391 | $0.0003223 | $0.0003341 | $5,879.98 | $0 |
| 2018-11-12 | $0.0003334 | $0.0003424 | $0.0003316 | $0.0003424 | $4,618.45 | $0 |
| 2018-11-13 | $0.0003425 | $0.0003486 | $0.0003273 | $0.0003411 | $5,819.87 | $0 |
| 2018-11-14 | $0.0003408 | $0.0003532 | $0.0002696 | $0.0002771 | $4,284.65 | $0 |
| 2018-11-15 | $0.0002781 | $0.0002845 | $0.0002568 | $0.0002784 | $6,865.27 | $0 |
| 2018-11-16 | $0.0002787 | $0.0002795 | $0.0002652 | $0.0002736 | $5,614.32 | $0 |
| 2018-11-17 | $0.0002734 | $0.0002779 | $0.0002675 | $0.0002732 | $5,207.49 | $0 |
| 2018-11-18 | $0.0002731 | $0.0002812 | $0.0002731 | $0.0002760 | $5,106.47 | $0 |
| 2018-11-19 | $0.0002766 | $0.0002766 | $0.0002263 | $0.0002302 | $2,642.85 | $0 |
| 2018-11-20 | $0.0002288 | $0.0002361 | $0.0001954 | $0.0002021 | $2,605.10 | $0 |
| 2018-11-21 | $0.0002030 | $0.0002151 | $0.0001948 | $0.0002109 | $2,984.99 | $0 |
| 2018-11-22 | $0.0002108 | $0.0002120 | $0.0001978 | $0.0001983 | $3,435.85 | $0 |
| 2018-11-23 | $0.0001969 | $0.0001971 | $0.0001872 | $0.0001950 | $3,411.86 | $0 |
| 2018-11-24 | $0.0001948 | $0.0002005 | $0.0001762 | $0.0001805 | $2,849.67 | $0 |
| 2018-11-25 | $0.0001800 | $0.0001844 | $0.0001592 | $0.0001819 | $2,844.37 | $0 |
| 2018-11-26 | $0.0001813 | $0.0001843 | $0.0001636 | $0.0001689 | $2,321.65 | $0 |
| 2018-11-27 | $0.0001687 | $0.0001927 | $0.0001605 | $0.0001770 | $7,814.47 | $0 |
| 2018-11-28 | $0.0001775 | $0.0002117 | $0.0001768 | $0.0002046 | $2,058.22 | $0 |
| 2018-11-29 | $0.0002049 | $0.0002148 | $0.0001912 | $0.0002104 | $2,069.00 | $0 |
| 2018-11-30 | $0.0002108 | $0.0002728 | $0.0001873 | $0.0002728 | $1,650.14 | $0 |