SAKECOIN SAKE
Xếp hạng #?
12:43:16 17/09/2020
SAKECOIN (SAKE)
Không theo dõi
Lịch sử giá SAKECOIN (SAKE) 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 | $0.00001413 | $0.00001794 | $0.00001272 | $0.00001716 | $1,283.69 | $71,787.97 |
| 2019-03-02 | $0.00001715 | $0.00003121 | $0.00001297 | $0.00002963 | $2,670.29 | $123,921 |
| 2019-03-03 | $0.00002963 | $0.00002968 | $0.00001702 | $0.00002775 | $170.47 | $116,039 |
| 2019-03-04 | $0.00002785 | $0.00002795 | $0.00002093 | $0.00002101 | $285.71 | $87,865.00 |
| 2019-03-05 | $0.00002100 | $0.00002479 | $0.00002091 | $0.00002447 | $5.67 | $102,334 |
| 2019-03-06 | $0.00002447 | $0.00002671 | $0.00001767 | $0.00002330 | $3,200.03 | $97,450.39 |
| 2019-03-07 | $0.00002331 | $0.00002336 | $0.00002097 | $0.00002170 | $28.38 | $90,769.12 |
| 2019-03-08 | $0.00002170 | $0.00002178 | $0.00001916 | $0.00002162 | $11.11 | $90,403.03 |
| 2019-03-09 | $0.00002160 | $0.00002188 | $0.00001736 | $0.00002126 | $39.80 | $88,897.10 |
| 2019-03-10 | $0.00002120 | $0.00002182 | $0.00001487 | $0.00002179 | $123.77 | $91,121.31 |
| 2019-03-11 | $0.00002181 | $0.00002187 | $0.00002122 | $0.00002142 | $10.35 | $89,570.13 |
| 2019-03-12 | $0.00002149 | $0.00002303 | $0.00001853 | $0.00001878 | $218.65 | $78,552.85 |
| 2019-03-13 | $0.00001877 | $0.00002201 | $0.00001871 | $0.00002171 | $11.45 | $95,145.05 |
| 2019-03-14 | $0.00002170 | $0.00002192 | $0.00001889 | $0.00001906 | $48.97 | $83,522.66 |
| 2019-03-15 | $0.00001905 | $0.00002209 | $0.00001880 | $0.00002198 | $36.97 | $96,303.96 |
| 2019-03-16 | $0.00002194 | $0.00002249 | $0.00001765 | $0.00002182 | $8.06 | $95,641.92 |
| 2019-03-17 | $0.00002184 | $0.00002185 | $0.00002090 | $0.00002117 | $11.92 | $92,782.11 |
| 2019-03-18 | $0.00002114 | $0.00002134 | $0.00001753 | $0.00001771 | $28.85 | $77,592.87 |
| 2019-03-19 | $0.00001771 | $0.00001969 | $0.00001761 | $0.00001955 | $13.54 | $85,679.40 |
| 2019-03-20 | $0.00001953 | $0.00001956 | $0.00001437 | $0.00001755 | $17.38 | $76,906.54 |
| 2019-03-21 | $0.00001755 | $0.00001762 | $0.00001735 | $0.00001746 | $0.05075 | $76,493.51 |
| 2019-03-22 | $0.00001744 | $0.00001756 | $0.00001390 | $0.00001742 | $7.78 | $76,354.29 |
| 2019-03-23 | $0.00001749 | $0.00002520 | $0.00001738 | $0.00001745 | $613.16 | $76,452.16 |
| 2019-03-24 | $0.00001742 | $0.00002215 | $0.00001736 | $0.00001952 | $2,528.97 | $85,535.20 |
| 2019-03-25 | $0.00001954 | $0.00001961 | $0.00001576 | $0.00001937 | $31.89 | $84,872.10 |
| 2019-03-26 | $0.00001941 | $0.00001958 | $0.00001637 | $0.00001949 | $1,234.34 | $85,390.73 |
| 2019-03-27 | $0.00001946 | $0.00001980 | $0.00001657 | $0.00001669 | $0.5251 | $73,161.36 |
| 2019-03-28 | $0.00001668 | $0.00001971 | $0.00001648 | $0.00001968 | $81.81 | $86,238.14 |
| 2019-03-29 | $0.00001970 | $0.00001979 | $0.00001657 | $0.00001679 | $187.91 | $73,582.50 |
| 2019-03-30 | $0.00001670 | $0.00001949 | $0.00001664 | $0.00001872 | $69.86 | $82,042.14 |
| 2019-03-31 | $0.00001872 | $0.00001879 | $0.00001413 | $0.00001477 | $174.18 | $64,725.74 |