SnipCoin SNIP
Xếp hạng #?
12:43:16 17/09/2020
SnipCoin (SNIP)
Không theo dõi
Lịch sử giá SnipCoin (SNIP) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0005094 | $0.0005094 | $0.0004715 | $0.0004752 | $7.01 | $0 |
| 2019-04-02 | $0.0004752 | $0.0005481 | $0.0004689 | $0.0005437 | $38.01 | $0 |
| 2019-04-03 | $0.0005438 | $0.0005884 | $0.0005192 | $0.0005323 | $24.40 | $0 |
| 2019-04-04 | $0.0005330 | $0.0005397 | $0.0005293 | $0.0005364 | $0 | $0 |
| 2019-04-05 | $0.0005364 | $0.0006561 | $0.0005364 | $0.0006547 | $0.9672 | $0 |
| 2019-04-06 | $0.0006549 | $0.0006549 | $0.0006498 | $0.0006500 | $0 | $0 |
| 2019-04-07 | $0.0006500 | $0.0006500 | $0.0005442 | $0.0005774 | $20.79 | $0 |
| 2019-04-08 | $0.0005783 | $0.0006100 | $0.0005766 | $0.0005905 | $43.90 | $0 |
| 2019-04-09 | $0.0005905 | $0.0005905 | $0.0004121 | $0.0004168 | $0 | $0 |
| 2019-04-10 | $0.0004168 | $0.0006669 | $0.0004168 | $0.0006461 | $1,104.80 | $0 |
| 2019-04-11 | $0.0006467 | $0.0006474 | $0.0005973 | $0.0006065 | $0.1284 | $0 |
| 2019-04-12 | $0.0006063 | $0.0006063 | $0.0005930 | $0.0006003 | $0 | $0 |
| 2019-04-13 | $0.0006003 | $0.0006003 | $0.0006003 | $0.0006003 | $0 | $0 |
| 2019-04-14 | $0.0006003 | $0.0006003 | $0.0006003 | $0.0006003 | $0 | $0 |
| 2019-04-15 | $0.0006003 | $0.0006003 | $0.0006003 | $0.0006003 | $0 | $0 |
| 2019-04-16 | $0.0006003 | $0.0006089 | $0.0004458 | $0.0004488 | $34.91 | $0 |
| 2019-04-17 | $0.0004485 | $0.0004521 | $0.0004155 | $0.0004175 | $0 | $0 |
| 2019-04-18 | $0.0004175 | $0.0004175 | $0.0004175 | $0.0004175 | $0 | $0 |
| 2019-04-19 | $0.0004175 | $0.0004402 | $0.0004175 | $0.0004373 | $34.78 | $0 |
| 2019-04-20 | $0.0004374 | $0.0004429 | $0.0004368 | $0.0004396 | $0 | $0 |
| 2019-04-21 | $0.0004396 | $0.0004396 | $0.0004396 | $0.0004396 | $0 | $0 |
| 2019-04-22 | $0.0004396 | $0.0006351 | $0.0004396 | $0.0006310 | $12.69 | $0 |
| 2019-04-23 | $0.0006309 | $0.0007215 | $0.0006277 | $0.0007208 | $1.06 | $0 |
| 2019-04-24 | $0.0007208 | $0.0007229 | $0.0005870 | $0.0006004 | $179.84 | $0 |
| 2019-04-25 | $0.0006003 | $0.0006026 | $0.0005462 | $0.0005484 | $122.14 | $0 |
| 2019-04-26 | $0.0005484 | $0.0005610 | $0.0005346 | $0.0005439 | $69.40 | $0 |
| 2019-04-27 | $0.0005440 | $0.0005466 | $0.0005417 | $0.0005454 | $0 | $0 |
| 2019-04-28 | $0.0005454 | $0.0005473 | $0.0005437 | $0.0005443 | $1.83 | $0 |
| 2019-04-29 | $0.0005443 | $0.0005479 | $0.0005301 | $0.0005401 | $0 | $0 |
| 2019-04-30 | $0.0005401 | $0.0005670 | $0.0005401 | $0.0005657 | $0.4061 | $0 |