SAKECOIN SAKE
Xếp hạng #?
12:43:16 17/09/2020
SAKECOIN (SAKE)
Không theo dõi
Lịch sử giá SAKECOIN (SAKE) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.000004409 | $0.000007484 | $0.000004290 | $0.000007450 | $651.21 | $32,611.61 |
| 2019-09-02 | $0.000007452 | $0.000007797 | $0.000007373 | $0.000007737 | $2.59 | $33,868.04 |
| 2019-09-03 | $0.000007735 | $0.000008117 | $0.000007631 | $0.000007740 | $0.01297 | $33,883.46 |
| 2019-09-04 | $0.000007736 | $0.000007766 | $0.000004599 | $0.000004872 | $0.4872 | $21,325.57 |
| 2019-09-05 | $0.000004872 | $0.000004874 | $0.000004829 | $0.000004848 | $0 | $21,223.54 |
| 2019-09-06 | $0.000004848 | $0.000004884 | $0.000004509 | $0.000004600 | $6.16 | $20,138.62 |
| 2019-09-07 | $0.000004611 | $0.000007388 | $0.000004545 | $0.000007319 | $0.007195 | $32,039.83 |
| 2019-09-08 | $0.000007308 | $0.000007436 | $0.000007232 | $0.000007253 | $0 | $31,749.03 |
| 2019-09-09 | $0.000007253 | $0.000007253 | $0.000004449 | $0.000004539 | $0.3176 | $19,871.02 |
| 2019-09-10 | $0.000004528 | $0.000007112 | $0.000004517 | $0.000007067 | $0.002437 | $30,937.58 |
| 2019-09-11 | $0.000007067 | $0.000007108 | $0.000004483 | $0.000006955 | $113.79 | $30,446.60 |
| 2019-09-12 | $0.000006954 | $0.000007000 | $0.000005215 | $0.000005226 | $7.40 | $22,878.16 |
| 2019-09-13 | $0.000005225 | $0.000005877 | $0.000005176 | $0.000005870 | $0.4314 | $25,697.27 |
| 2019-09-14 | $0.000005874 | $0.000005932 | $0.000005822 | $0.000005907 | $0.02953 | $25,856.44 |
| 2019-09-15 | $0.000005912 | $0.000005969 | $0.000005901 | $0.000005911 | $0 | $25,874.32 |
| 2019-09-16 | $0.000005911 | $0.000005911 | $0.000003911 | $0.000005819 | $98.18 | $25,474.01 |
| 2019-09-17 | $0.000005817 | $0.000005842 | $0.000003937 | $0.000004203 | $0.02608 | $18,397.25 |
| 2019-09-18 | $0.000004201 | $0.000004215 | $0.000004160 | $0.000004212 | $0 | $18,439.34 |
| 2019-09-19 | $0.000004212 | $0.000004407 | $0.000004188 | $0.000004364 | $15.01 | $19,103.28 |
| 2019-09-20 | $0.000004368 | $0.000006036 | $0.000004304 | $0.000005957 | $199.40 | $26,076.97 |
| 2019-09-21 | $0.000005965 | $0.000005971 | $0.000004154 | $0.000004205 | $33.83 | $18,408.03 |
| 2019-09-22 | $0.000004190 | $0.000004279 | $0.000004127 | $0.000004260 | $3.14 | $18,648.62 |
| 2019-09-23 | $0.000004244 | $0.000004265 | $0.000004160 | $0.000004168 | $0 | $18,243.84 |
| 2019-09-24 | $0.000004168 | $0.000005137 | $0.000003883 | $0.000003898 | $0.08810 | $17,065.54 |
| 2019-09-25 | $0.000003901 | $0.000003925 | $0.000003693 | $0.000003844 | $0 | $16,827.18 |
| 2019-09-26 | $0.000003844 | $0.000003844 | $0.000003344 | $0.000003470 | $16.66 | $15,190.76 |
| 2019-09-27 | $0.000003472 | $0.000003476 | $0.000003321 | $0.000003453 | $0.02696 | $15,115.92 |
| 2019-09-28 | $0.000003457 | $0.000003498 | $0.000003425 | $0.000003478 | $0.3478 | $15,226.79 |
| 2019-09-29 | $0.000003482 | $0.000003634 | $0.000003399 | $0.000003458 | $4.51 | $15,139.26 |
| 2019-09-30 | $0.000003458 | $0.000004732 | $0.000003380 | $0.000004716 | $0.0000002449 | $20,646.54 |