SnipCoin SNIP
Xếp hạng #?
12:43:16 17/09/2020
SnipCoin (SNIP)
Không theo dõi
Lịch sử giá SnipCoin (SNIP) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0004454 | $0.0004571 | $0.0004432 | $0.0004540 | $0 | $0 |
| 2019-01-02 | $0.0004540 | $0.0004540 | $0.0004540 | $0.0004540 | $0 | $0 |
| 2019-01-03 | $0.0004540 | $0.0005059 | $0.0004540 | $0.0004981 | $4.45 | $0 |
| 2019-01-04 | $0.0004982 | $0.0005118 | $0.0004718 | $0.0004917 | $279.70 | $0 |
| 2019-01-05 | $0.0004906 | $0.0005116 | $0.0004906 | $0.0005075 | $0 | $0 |
| 2019-01-06 | $0.0005075 | $0.0005075 | $0.0005075 | $0.0005075 | $0 | $0 |
| 2019-01-07 | $0.0005075 | $0.0005145 | $0.0004250 | $0.0004266 | $235.47 | $0 |
| 2019-01-08 | $0.0004265 | $0.0004673 | $0.0004175 | $0.0004543 | $52.17 | $0 |
| 2019-01-09 | $0.0004545 | $0.0004649 | $0.0004541 | $0.0004585 | $0.4312 | $0 |
| 2019-01-10 | $0.0004585 | $0.0004614 | $0.0002992 | $0.0003952 | $980.24 | $0 |
| 2019-01-11 | $0.0003942 | $0.0003994 | $0.0003757 | $0.0003826 | $275.27 | $0 |
| 2019-01-12 | $0.0003829 | $0.0003885 | $0.0003805 | $0.0003829 | $2.52 | $0 |
| 2019-01-13 | $0.0003825 | $0.0003839 | $0.0003800 | $0.0003826 | $0 | $0 |
| 2019-01-14 | $0.0003826 | $0.0003982 | $0.0003584 | $0.0003872 | $62.25 | $0 |
| 2019-01-15 | $0.0003873 | $0.0003925 | $0.0003804 | $0.0003821 | $0 | $0 |
| 2019-01-16 | $0.0003821 | $0.0003825 | $0.0003665 | $0.0003722 | $0.3226 | $0 |
| 2019-01-17 | $0.0003718 | $0.0003728 | $0.0003664 | $0.0003686 | $0 | $0 |
| 2019-01-18 | $0.0003686 | $0.0003704 | $0.0003609 | $0.0003632 | $434.64 | $0 |
| 2019-01-19 | $0.0003648 | $0.0003781 | $0.0003634 | $0.0003751 | $0 | $0 |
| 2019-01-20 | $0.0003751 | $0.0003751 | $0.0002509 | $0.0002509 | $259.94 | $0 |
| 2019-01-21 | $0.0002508 | $0.0003575 | $0.0002153 | $0.0003551 | $336.26 | $0 |
| 2019-01-22 | $0.0003546 | $0.0003674 | $0.0003520 | $0.0003598 | $2.41 | $0 |
| 2019-01-23 | $0.0003598 | $0.0004764 | $0.0003586 | $0.0004745 | $3,664.89 | $0 |
| 2019-01-24 | $0.0004748 | $0.0005948 | $0.0004544 | $0.0005716 | $4,653.52 | $0 |
| 2019-01-25 | $0.0005724 | $0.0005736 | $0.0005434 | $0.0005515 | $151.36 | $0 |
| 2019-01-26 | $0.0005514 | $0.0005550 | $0.0005451 | $0.0005473 | $353.52 | $0 |
| 2019-01-27 | $0.0005474 | $0.0005486 | $0.0005388 | $0.0005388 | $53.60 | $0 |
| 2019-01-28 | $0.0005383 | $0.0005404 | $0.0004887 | $0.0005043 | $222.08 | $0 |
| 2019-01-29 | $0.0005048 | $0.0005722 | $0.0005006 | $0.0005606 | $2,055.88 | $0 |
| 2019-01-30 | $0.0005597 | $0.0005878 | $0.0005566 | $0.0005837 | $544.31 | $0 |
| 2019-01-31 | $0.0005837 | $0.0005922 | $0.0005647 | $0.0005716 | $25.81 | $0 |