SAKECOIN SAKE
Xếp hạng #?
12:43:16 17/09/2020
SAKECOIN (SAKE)
Không theo dõi
Lịch sử giá SAKECOIN (SAKE) 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 | $0.00001382 | $0.00001748 | $0.00001165 | $0.00001263 | $151.41 | $55,339.32 |
| 2019-05-02 | $0.00001261 | $0.00001592 | $0.00001200 | $0.00001592 | $7.55 | $69,781.58 |
| 2019-05-03 | $0.00001592 | $0.00001678 | $0.00001581 | $0.00001632 | $0.004025 | $71,538.74 |
| 2019-05-04 | $0.00001619 | $0.00001670 | $0.00001559 | $0.00001604 | $0.5142 | $70,293.21 |
| 2019-05-05 | $0.00001596 | $0.00001611 | $0.00001561 | $0.00001577 | $0.03202 | $69,126.47 |
| 2019-05-06 | $0.00001580 | $0.00001583 | $0.00001498 | $0.00001506 | $0 | $66,011.74 |
| 2019-05-07 | $0.00001506 | $0.00001566 | $0.00001505 | $0.00001507 | $11.09 | $66,058.82 |
| 2019-05-08 | $0.00001504 | $0.00001509 | $0.00001312 | $0.00001327 | $2.66 | $58,145.15 |
| 2019-05-09 | $0.00001327 | $0.00001336 | $0.00001307 | $0.00001317 | $0 | $57,706.11 |
| 2019-05-10 | $0.00001317 | $0.00001507 | $0.00001317 | $0.00001500 | $0.01132 | $65,748.41 |
| 2019-05-11 | $0.00001494 | $0.00001597 | $0.00001098 | $0.00001574 | $200.11 | $68,976.64 |
| 2019-05-12 | $0.00001574 | $0.00001610 | $0.00001190 | $0.00001386 | $0.2489 | $60,734.08 |
| 2019-05-13 | $0.00001386 | $0.00001466 | $0.00001377 | $0.00001465 | $0 | $64,214.15 |
| 2019-05-14 | $0.00001465 | $0.00001465 | $0.00001089 | $0.00001418 | $3.71 | $62,139.59 |
| 2019-05-15 | $0.00001417 | $0.00001894 | $0.00001228 | $0.00001893 | $108.47 | $82,943.46 |
| 2019-05-16 | $0.00001890 | $0.00002004 | $0.00001313 | $0.00001616 | $14.70 | $70,811.47 |
| 2019-05-17 | $0.00001616 | $0.00001625 | $0.00001456 | $0.00001590 | $0.0000007952 | $69,696.22 |
| 2019-05-18 | $0.00001590 | $0.00001639 | $0.00001573 | $0.00001614 | $0.01804 | $70,716.86 |
| 2019-05-19 | $0.00001616 | $0.00001707 | $0.00001611 | $0.00001704 | $0 | $74,678.76 |
| 2019-05-20 | $0.00001704 | $0.00001704 | $0.00001173 | $0.00001216 | $0.5958 | $53,284.37 |
| 2019-05-21 | $0.00001217 | $0.00001670 | $0.00001064 | $0.00001656 | $604.27 | $72,588.98 |
| 2019-05-22 | $0.00001656 | $0.00001659 | $0.00001194 | $0.00001575 | $1.79 | $69,024.66 |
| 2019-05-23 | $0.00001575 | $0.00001597 | $0.00001083 | $0.00001586 | $29.94 | $69,505.57 |
| 2019-05-24 | $0.00001586 | $0.00001593 | $0.00001571 | $0.00001592 | $0 | $69,752.37 |
| 2019-05-25 | $0.00001592 | $0.00001592 | $0.00001066 | $0.00001075 | $19.87 | $47,089.75 |
| 2019-05-26 | $0.00001077 | $0.00001078 | $0.00001056 | $0.00001076 | $0 | $47,171.27 |
| 2019-05-27 | $0.00001076 | $0.00001662 | $0.00001076 | $0.00001140 | $0.8613 | $49,940.71 |
| 2019-05-28 | $0.00001138 | $0.00001144 | $0.00001118 | $0.00001136 | $272.31 | $49,793.61 |
| 2019-05-29 | $0.00001136 | $0.00001153 | $0.00001107 | $0.00001144 | $0.5386 | $54,714.00 |
| 2019-05-30 | $0.00001144 | $0.00001620 | $0.00001135 | $0.00001466 | $0.3273 | $70,114.59 |
| 2019-05-31 | $0.00001466 | $0.00001549 | $0.00001428 | $0.00001549 | $10.32 | $74,093.09 |