SnipCoin SNIP
Xếp hạng #?
12:43:16 17/09/2020
SnipCoin (SNIP)
Không theo dõi
Lịch sử giá SnipCoin (SNIP) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0005721 | $0.0005746 | $0.0005578 | $0.0005693 | $0.1051 | $0 |
| 2019-02-02 | $0.0005686 | $0.0005852 | $0.0005649 | $0.0005847 | $12.84 | $0 |
| 2019-02-03 | $0.0005844 | $0.0005862 | $0.0005639 | $0.0005709 | $45.98 | $0 |
| 2019-02-04 | $0.0005714 | $0.0005782 | $0.0005654 | $0.0005710 | $132.10 | $0 |
| 2019-02-05 | $0.0005705 | $0.0005741 | $0.0005676 | $0.0005707 | $0.6298 | $0 |
| 2019-02-06 | $0.0005708 | $0.0005708 | $0.0005422 | $0.0005530 | $0.04977 | $0 |
| 2019-02-07 | $0.0005526 | $0.0005538 | $0.0005520 | $0.0005531 | $0 | $0 |
| 2019-02-08 | $0.0005531 | $0.0005531 | $0.0003566 | $0.0003611 | $984.05 | $0 |
| 2019-02-09 | $0.0003610 | $0.0003657 | $0.0003575 | $0.0003611 | $0 | $0 |
| 2019-02-10 | $0.0003611 | $0.0006521 | $0.0003611 | $0.0006507 | $27.43 | $0 |
| 2019-02-11 | $0.0006520 | $0.0006520 | $0.0005912 | $0.0005946 | $379.12 | $0 |
| 2019-02-12 | $0.0005936 | $0.0006276 | $0.0004865 | $0.0004909 | $798.90 | $0 |
| 2019-02-13 | $0.0004909 | $0.0006292 | $0.0004898 | $0.0006262 | $572.45 | $0 |
| 2019-02-14 | $0.0006257 | $0.0006359 | $0.0006129 | $0.0006136 | $30.18 | $0 |
| 2019-02-15 | $0.0006133 | $0.0006232 | $0.0006078 | $0.0006093 | $60.93 | $0 |
| 2019-02-16 | $0.0006103 | $0.0006193 | $0.0006103 | $0.0006150 | $6.57 | $0 |
| 2019-02-17 | $0.0006145 | $0.0006637 | $0.0006143 | $0.0006601 | $143.24 | $0 |
| 2019-02-18 | $0.0006567 | $0.0007281 | $0.0006566 | $0.0007160 | $61.31 | $0 |
| 2019-02-19 | $0.0007164 | $0.0007337 | $0.0006154 | $0.0006799 | $1,206.83 | $0 |
| 2019-02-20 | $0.0006795 | $0.0006938 | $0.0006665 | $0.0006938 | $51.56 | $0 |
| 2019-02-21 | $0.0006929 | $0.0006929 | $0.0006513 | $0.0006585 | $103.28 | $0 |
| 2019-02-22 | $0.0006594 | $0.0007462 | $0.0006460 | $0.0007421 | $168.13 | $0 |
| 2019-02-23 | $0.0007416 | $0.0007766 | $0.0007273 | $0.0007753 | $119.69 | $0 |
| 2019-02-24 | $0.0007751 | $0.0008083 | $0.0006423 | $0.0006423 | $77.40 | $0 |
| 2019-02-25 | $0.0006380 | $0.0006726 | $0.0006380 | $0.0006594 | $0.9258 | $0 |
| 2019-02-26 | $0.0006597 | $0.0006605 | $0.0006478 | $0.0006508 | $0 | $0 |
| 2019-02-27 | $0.0006508 | $0.0006617 | $0.0006162 | $0.0006375 | $150.10 | $0 |
| 2019-02-28 | $0.0006372 | $0.0006485 | $0.0006349 | $0.0006453 | $0 | $0 |