SAKECOIN SAKE
Xếp hạng #?
12:43:16 17/09/2020
SAKECOIN (SAKE)
Không theo dõi
Lịch sử giá SAKECOIN (SAKE) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.00002038 | $0.00002068 | $0.00001400 | $0.00001425 | $126.06 | $54,015.13 |
| 2018-11-02 | $0.00001425 | $0.00001796 | $0.00001087 | $0.00001266 | $558.22 | $47,985.35 |
| 2018-11-03 | $0.00001233 | $0.00001429 | $0.000009425 | $0.00001169 | $778.50 | $44,304.17 |
| 2018-11-04 | $0.00001169 | $0.00001213 | $0.000009804 | $0.00001135 | $650.51 | $43,041.73 |
| 2018-11-05 | $0.00001135 | $0.00001141 | $0.000008789 | $0.00001003 | $487.11 | $38,013.57 |
| 2018-11-06 | $0.00001002 | $0.00001071 | $0.000008472 | $0.000008489 | $2,244.56 | $33,333.81 |
| 2018-11-07 | $0.000008518 | $0.00001396 | $0.000008483 | $0.00001032 | $1,335.66 | $39,139.15 |
| 2018-11-08 | $0.00001031 | $0.00001795 | $0.00001031 | $0.00001251 | $1,477.47 | $47,443.60 |
| 2018-11-09 | $0.00001251 | $0.00001372 | $0.000009438 | $0.00001293 | $955.47 | $49,007.06 |
| 2018-11-10 | $0.00001292 | $0.00001442 | $0.000009360 | $0.00001406 | $856.36 | $53,285.34 |
| 2018-11-11 | $0.00001403 | $0.00001403 | $0.000009222 | $0.00001172 | $589.02 | $44,413.36 |
| 2018-11-12 | $0.00001233 | $0.00001317 | $0.00001041 | $0.00001200 | $566.68 | $45,502.17 |
| 2018-11-13 | $0.00001202 | $0.00001366 | $0.00001193 | $0.00001297 | $64.86 | $49,164.39 |
| 2018-11-14 | $0.00001290 | $0.00001334 | $0.000008884 | $0.000008991 | $346.56 | $34,084.45 |
| 2018-11-15 | $0.00001098 | $0.00001249 | $0.000008393 | $0.00001249 | $18.89 | $47,363.61 |
| 2018-11-16 | $0.00001254 | $0.00001254 | $0.000008645 | $0.00001070 | $386.75 | $40,557.79 |
| 2018-11-17 | $0.00001073 | $0.00001080 | $0.000008797 | $0.00001057 | $278.14 | $40,083.90 |
| 2018-11-18 | $0.00001058 | $0.00001059 | $0.000008258 | $0.00001003 | $388.74 | $38,030.25 |
| 2018-11-19 | $0.00001003 | $0.00001008 | $0.000007009 | $0.000008756 | $152.37 | $33,195.05 |
| 2018-11-20 | $0.000008722 | $0.000009923 | $0.000007028 | $0.000009511 | $598.78 | $36,058.48 |
| 2018-11-21 | $0.000009541 | $0.00001084 | $0.000007781 | $0.000008783 | $398.08 | $33,296.65 |
| 2018-11-22 | $0.000008792 | $0.00001054 | $0.000008539 | $0.00001036 | $11.75 | $39,258.19 |
| 2018-11-23 | $0.00001032 | $0.00001127 | $0.000008596 | $0.00001121 | $1,052.57 | $42,514.76 |
| 2018-11-24 | $0.00001120 | $0.00001135 | $0.000008821 | $0.000008895 | $286.76 | $33,720.88 |
| 2018-11-25 | $0.000008920 | $0.00001051 | $0.000008311 | $0.00001031 | $272.33 | $39,105.03 |
| 2018-11-26 | $0.00001031 | $0.00001047 | $0.000006362 | $0.000008270 | $334.42 | $31,352.57 |
| 2018-11-27 | $0.000008249 | $0.000008431 | $0.000007503 | $0.000007952 | $64.43 | $30,147.75 |
| 2018-11-28 | $0.000007946 | $0.000008380 | $0.000006581 | $0.000007861 | $38.03 | $29,800.48 |
| 2018-11-29 | $0.000007840 | $0.000009498 | $0.000007590 | $0.000008139 | $99.67 | $30,855.27 |
| 2018-11-30 | $0.000008142 | $0.000008185 | $0.000006517 | $0.000007993 | $167.54 | $30,301.54 |