SnipCoin SNIP
Xếp hạng #?
12:43:16 17/09/2020
SnipCoin (SNIP)
Không theo dõi
Lịch sử giá SnipCoin (SNIP) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0002733 | $0.0003372 | $0.0002712 | $0.0002851 | $550.94 | $0 |
| 2018-12-02 | $0.0002839 | $0.0005051 | $0.0002831 | $0.0004865 | $3,701.31 | $0 |
| 2018-12-03 | $0.0004862 | $0.0004876 | $0.0004282 | $0.0004379 | $735.37 | $0 |
| 2018-12-04 | $0.0004372 | $0.0004526 | $0.0004307 | $0.0004318 | $552.90 | $0 |
| 2018-12-05 | $0.0004324 | $0.0004335 | $0.0003866 | $0.0003866 | $723.78 | $0 |
| 2018-12-06 | $0.0003861 | $0.0004002 | $0.0003447 | $0.0003447 | $207.16 | $0 |
| 2018-12-07 | $0.0003441 | $0.0003608 | $0.0003135 | $0.0003509 | $235.91 | $0 |
| 2018-12-08 | $0.0003503 | $0.0003645 | $0.0003296 | $0.0003500 | $16.72 | $0 |
| 2018-12-09 | $0.0003488 | $0.0003630 | $0.0003449 | $0.0003614 | $0 | $0 |
| 2018-12-10 | $0.0003614 | $0.0003614 | $0.0003614 | $0.0003614 | $0 | $0 |
| 2018-12-11 | $0.0003614 | $0.0003614 | $0.0003614 | $0.0003614 | $0 | $0 |
| 2018-12-12 | $0.0003614 | $0.0003692 | $0.0003544 | $0.0003578 | $9.82 | $0 |
| 2018-12-13 | $0.0003580 | $0.0003598 | $0.0003460 | $0.0003493 | $4,185.00 | $0 |
| 2018-12-14 | $0.0003501 | $0.0003522 | $0.0003352 | $0.0003391 | $911.79 | $0 |
| 2018-12-15 | $0.0003390 | $0.0003431 | $0.0003383 | $0.0003422 | $0 | $0 |
| 2018-12-16 | $0.0003422 | $0.0003422 | $0.0003422 | $0.0003422 | $0 | $0 |
| 2018-12-17 | $0.0003422 | $0.0003422 | $0.0003422 | $0.0003422 | $0 | $0 |
| 2018-12-18 | $0.0003422 | $0.0004073 | $0.0003422 | $0.0004065 | $490.91 | $0 |
| 2018-12-19 | $0.0004085 | $0.0004362 | $0.0004048 | $0.0004073 | $66.20 | $0 |
| 2018-12-20 | $0.0004066 | $0.0004695 | $0.0004044 | $0.0004695 | $0.001108 | $0 |
| 2018-12-21 | $0.0004687 | $0.0004811 | $0.0004455 | $0.0004478 | $0 | $0 |
| 2018-12-22 | $0.0004478 | $0.0004478 | $0.0004478 | $0.0004478 | $0 | $0 |
| 2018-12-23 | $0.0004478 | $0.0005263 | $0.0004478 | $0.0005164 | $1,005.74 | $0 |
| 2018-12-24 | $0.0005164 | $0.0006243 | $0.0005164 | $0.0005528 | $0.1172 | $0 |
| 2018-12-25 | $0.0005563 | $0.0005563 | $0.0004938 | $0.0005124 | $12.40 | $0 |
| 2018-12-26 | $0.0005127 | $0.0005368 | $0.0004223 | $0.0004309 | $117.15 | $0 |
| 2018-12-27 | $0.0004314 | $0.0004341 | $0.0003702 | $0.0003732 | $43.74 | $0 |
| 2018-12-28 | $0.0003739 | $0.0003809 | $0.0003699 | $0.0003807 | $0 | $0 |
| 2018-12-29 | $0.0003807 | $0.0003807 | $0.0003807 | $0.0003807 | $0 | $0 |
| 2018-12-30 | $0.0003807 | $0.0003807 | $0.0003807 | $0.0003807 | $0 | $0 |
| 2018-12-31 | $0.0003807 | $0.0004613 | $0.0003807 | $0.0004454 | $8.91 | $0 |