SnipCoin SNIP
Xếp hạng #?
12:43:16 17/09/2020
SnipCoin (SNIP)
Không theo dõi
Lịch sử giá SnipCoin (SNIP) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0006453 | $0.0006453 | $0.0006453 | $0.0006453 | $0 | $0 |
| 2019-03-02 | $0.0006453 | $0.0006453 | $0.0006453 | $0.0006453 | $0 | $0 |
| 2019-03-03 | $0.0006453 | $0.0006453 | $0.0006094 | $0.0006139 | $5.19 | $0 |
| 2019-03-04 | $0.0006134 | $0.0006573 | $0.0005648 | $0.0006501 | $186.80 | $0 |
| 2019-03-05 | $0.0006518 | $0.0007050 | $0.0006460 | $0.0006996 | $0 | $0 |
| 2019-03-06 | $0.0006996 | $0.0007017 | $0.0006817 | $0.0006953 | $148.09 | $0 |
| 2019-03-07 | $0.0006961 | $0.0007010 | $0.0006040 | $0.0006184 | $1,466.08 | $0 |
| 2019-03-08 | $0.0006196 | $0.0006210 | $0.0005916 | $0.0005982 | $22.40 | $0 |
| 2019-03-09 | $0.0005971 | $0.0006153 | $0.0005966 | $0.0006078 | $5.23 | $0 |
| 2019-03-10 | $0.0006091 | $0.0006097 | $0.0005984 | $0.0006022 | $0 | $0 |
| 2019-03-11 | $0.0006022 | $0.0006022 | $0.0005189 | $0.0005394 | $1,308.74 | $0 |
| 2019-03-12 | $0.0005398 | $0.0005480 | $0.0005053 | $0.0005136 | $596.64 | $0 |
| 2019-03-13 | $0.0005138 | $0.0006856 | $0.0005138 | $0.0005224 | $1,474.18 | $0 |
| 2019-03-14 | $0.0005221 | $0.0005866 | $0.0005217 | $0.0005762 | $24.00 | $0 |
| 2019-03-15 | $0.0005756 | $0.0005995 | $0.0005756 | $0.0005960 | $118.84 | $0 |
| 2019-03-16 | $0.0005969 | $0.0006256 | $0.0005790 | $0.0005827 | $140.33 | $0 |
| 2019-03-17 | $0.0005820 | $0.0005823 | $0.0005698 | $0.0005749 | $0 | $0 |
| 2019-03-18 | $0.0005749 | $0.0005749 | $0.0004874 | $0.0004877 | $1,336.83 | $0 |
| 2019-03-19 | $0.0005013 | $0.0006078 | $0.0004789 | $0.0006040 | $859.01 | $0 |
| 2019-03-20 | $0.0006041 | $0.0006046 | $0.0005882 | $0.0005951 | $0.006510 | $0 |
| 2019-03-21 | $0.0005952 | $0.0005965 | $0.0005748 | $0.0005764 | $0 | $0 |
| 2019-03-22 | $0.0005764 | $0.0005764 | $0.0005764 | $0.0005764 | $0 | $0 |
| 2019-03-23 | $0.0005764 | $0.0005764 | $0.0005764 | $0.0005764 | $0 | $0 |
| 2019-03-24 | $0.0005764 | $0.0005767 | $0.0005699 | $0.0005737 | $80.92 | $0 |
| 2019-03-25 | $0.0005743 | $0.0005773 | $0.0005488 | $0.0005559 | $67.30 | $0 |
| 2019-03-26 | $0.0005568 | $0.0005578 | $0.0005543 | $0.0005552 | $0 | $0 |
| 2019-03-27 | $0.0005552 | $0.0005552 | $0.0005552 | $0.0005552 | $0 | $0 |
| 2019-03-28 | $0.0005552 | $0.0005552 | $0.0005552 | $0.0005552 | $0 | $0 |
| 2019-03-29 | $0.0005552 | $0.0005552 | $0.0005057 | $0.0005128 | $1,174.79 | $0 |
| 2019-03-30 | $0.0005130 | $0.0005385 | $0.0005078 | $0.0005094 | $0 | $0 |
| 2019-03-31 | $0.0005094 | $0.0005094 | $0.0005094 | $0.0005094 | $0 | $0 |