SnipCoin SNIP
Xếp hạng #?
12:43:16 17/09/2020
SnipCoin (SNIP)
Không theo dõi
Lịch sử giá SnipCoin (SNIP) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0005661 | $0.0005725 | $0.0005572 | $0.0005614 | $5.57 | $0 |
| 2019-05-02 | $0.0005613 | $0.0005671 | $0.0005537 | $0.0005643 | $408.18 | $0 |
| 2019-05-03 | $0.0005641 | $0.0005921 | $0.0005607 | $0.0005846 | $511.56 | $0 |
| 2019-05-04 | $0.0005846 | $0.0005940 | $0.0005632 | $0.0005654 | $0 | $0 |
| 2019-05-05 | $0.0005654 | $0.0005654 | $0.0002887 | $0.0002892 | $0.005248 | $0 |
| 2019-05-06 | $0.0002890 | $0.0006083 | $0.0002822 | $0.0005970 | $8.26 | $0 |
| 2019-05-07 | $0.0005970 | $0.0006235 | $0.0005968 | $0.0006110 | $0 | $0 |
| 2019-05-08 | $0.0006110 | $0.0006110 | $0.0005817 | $0.0005900 | $10.02 | $0 |
| 2019-05-09 | $0.0005898 | $0.0005961 | $0.0005801 | $0.0005803 | $0 | $0 |
| 2019-05-10 | $0.0005803 | $0.0005803 | $0.0005803 | $0.0005803 | $0 | $0 |
| 2019-05-11 | $0.0005803 | $0.0009545 | $0.0005803 | $0.0009355 | $0.05482 | $0 |
| 2019-05-12 | $0.0009362 | $0.0009754 | $0.0008848 | $0.0008958 | $0 | $0 |
| 2019-05-13 | $0.0008958 | $0.0008958 | $0.0008958 | $0.0008958 | $0 | $0 |
| 2019-05-14 | $0.0008958 | $0.0008958 | $0.0006893 | $0.0007515 | $63.96 | $0 |
| 2019-05-15 | $0.0007517 | $0.0007975 | $0.0006626 | $0.0007184 | $21.56 | $0 |
| 2019-05-16 | $0.0007181 | $0.0009154 | $0.0007162 | $0.0008182 | $480.68 | $0 |
| 2019-05-17 | $0.0008179 | $0.0008277 | $0.0003586 | $0.0003660 | $591.31 | $0 |
| 2019-05-18 | $0.0003660 | $0.0006949 | $0.0003624 | $0.0006853 | $1,107.25 | $0 |
| 2019-05-19 | $0.0006843 | $0.0009903 | $0.0006821 | $0.0009835 | $0.01967 | $0 |
| 2019-05-20 | $0.0009836 | $0.0009836 | $0.0009399 | $0.0009456 | $0 | $0 |
| 2019-05-21 | $0.0009456 | $0.0009456 | $0.0009456 | $0.0009456 | $0 | $0 |
| 2019-05-22 | $0.0009456 | $0.0009456 | $0.0009456 | $0.0009456 | $0 | $0 |
| 2019-05-23 | $0.0009456 | $0.0009456 | $0.0009456 | $0.0009456 | $0 | $0 |
| 2019-05-24 | $0.0009456 | $0.0009456 | $0.0009456 | $0.0009456 | $0 | $0 |
| 2019-05-25 | $0.0009456 | $0.0009456 | $0.0009456 | $0.0009456 | $0 | $0 |
| 2019-05-26 | $0.0009456 | $0.0009456 | $0.0009456 | $0.0009456 | $0 | $0 |
| 2019-05-27 | $0.0009456 | $0.0009456 | $0.0009456 | $0.0009456 | $0 | $0 |
| 2019-05-28 | $0.0009456 | $0.0009456 | $0.0007612 | $0.0007633 | $0.005568 | $0 |
| 2019-05-29 | $0.0007631 | $0.0007745 | $0.0006219 | $0.0006283 | $1,968.39 | $0 |
| 2019-05-30 | $0.0006283 | $0.0006891 | $0.0005899 | $0.0006887 | $25.73 | $0 |
| 2019-05-31 | $0.0006887 | $0.0007200 | $0.0006820 | $0.0007185 | $351.67 | $0 |