SAKE
SakeToken الرتبة 709
موقع الكتروني
Twitter
80,914,186 SAKE
شراء / بيع
Get Wallet
SakeToken
SakeToken السعر $ 0.3966
$ 0.3966
SakeToken 24h Vol
$402,691
$402,691
SakeToken القيمة السوقية $32,087,459
$32,087,459
24h Vol
7 BTC 1 H
0.60 %
24 H
-5.24 %
7 d
18.26 %
اليوم SakeToken السعر بالدولار الأمريكي حاليًا
0.3966
USD, وإذا تم تحويلها إلى بيتكوين يكون
0.00000710
BTC. ما مجموعه 80,914,186 SAKE يتم تداولها حاليًا في السوق. SakeToken السعر يشهد تغييرًا حاليًا في -5.24 %, والتحقق من هنا كل العملات المشفرة. خلال الـ 24 ساعة الماضية 0.004 M US dollars SakeToken تم تداولها على تبادل العملات المشفرة. احصل على SakeToken's التقدم بإضافته إلى ملف المفضلة وإنشاء ملف محفظة.
الاسم الكامل
SakeToken
رمز
SAKE
الخوارزمية
ETH Token
سعر BTC
0.00000710 BTC
BTC سوق
574 BTC
BTC 24h Vol
7 BTC
إجمالي العملات المعدنية المعدنه
80,914,186 SAKE
1h
0.60 %
24h
-5.24 %
7d
18.26 %
Twitter
موقع الكتروني
Share SakeToken Price
الرسوم البيانية
| التاريخ | افتح | اغلق | عالي | منخفض |
|---|---|---|---|---|
| 2022-02-22 | $0.0102800 | $0.0108200 | $0.0108700 | $0.0104500 |
| 2022-02-23 | $0.0108200 | $0.0115400 | $0.0115900 | $0.0105800 |
| 2022-02-24 | $0.0115400 | $0.0101500 | $0.0121000 | $0.009370 |
| 2022-02-25 | $0.0101600 | $0.0114400 | $0.0114400 | $0.0107200 |
| 2022-02-26 | $0.0113300 | $0.0111500 | $0.0113700 | $0.0103700 |
| 2022-02-27 | $0.0111500 | $0.0104400 | $0.0111400 | $0.0104400 |
| 2022-02-28 | $0.0108100 | $0.0107500 | $0.0120600 | $0.0104800 |
| 2022-03-01 | $0.0107500 | $0.0113400 | $0.0114300 | $0.0106000 |
| 2022-03-02 | $0.0113400 | $0.0109700 | $0.0114100 | $0.0105300 |
| 2022-03-03 | $0.0113900 | $0.0110900 | $0.0114600 | $0.0110300 |
| 2022-03-04 | $0.0105400 | $0.0112500 | $0.0114300 | $0.009756 |
| 2022-03-05 | $0.0112500 | $0.0111200 | $0.0117600 | $0.0110400 |
| 2022-03-06 | $0.0111200 | $0.0111300 | $0.0111500 | $0.0105200 |
| 2022-03-07 | $0.0111300 | $0.0100400 | $0.0110600 | $0.009188 |
| 2022-03-08 | $0.0100400 | $0.009878 | $0.0105000 | $0.009672 |
| 2022-03-09 | $0.009878 | $0.0105500 | $0.0105500 | $0.0099210 |
| 2022-03-10 | $0.0103600 | $0.0104000 | $0.0107500 | $0.0103100 |
| 2022-03-11 | $0.0100700 | $0.009872 | $0.0102300 | $0.009872 |
| 2022-03-12 | $0.009872 | $0.0102000 | $0.0104600 | $0.0099200 |
| 2022-03-13 | $0.0102000 | $0.0100700 | $0.0102400 | $0.009589 |
| 2022-03-14 | $0.0100700 | $0.009848 | $0.0104400 | $0.009666 |
| 2022-03-15 | $0.009848 | $0.009483 | $0.0099550 | $0.009404 |
| 2022-03-16 | $0.009483 | $0.009380 | $0.0103200 | $0.009158 |
| 2022-03-17 | $0.009380 | $0.009570 | $0.009739 | $0.009288 |
| 2022-03-18 | $0.009570 | $0.009177 | $0.0100900 | $0.009089 |
| 2022-03-19 | $0.009177 | $0.009419 | $0.009744 | $0.009094 |
| 2022-03-20 | $0.009419 | $0.009471 | $0.009528 | $0.009070 |
| 2022-03-21 | $0.009471 | $0.009003 | $0.009611 | $0.008685 |
| 2022-03-22 | $0.009003 | $0.009090 | $0.009238 | $0.008674 |
| 2022-03-23 | $0.009090 | $0.008687 | $0.009507 | $0.008504 |
| 2022-03-24 | $0.008687 | $0.008840 | $0.009152 | $0.008654 |
| 2022-03-25 | $0.008840 | $0.008940 | $0.009033 | $0.008598 |
| 2022-03-26 | $0.008940 | $0.009156 | $0.009596 | $0.008590 |
| 2022-03-27 | $0.009156 | $0.008966 | $0.009692 | $0.008867 |
| 2022-03-28 | $0.008966 | $0.009169 | $0.009303 | $0.008903 |
| 2022-03-29 | $0.009300 | $0.009060 | $0.009380 | $0.009050 |
| 2022-03-30 | $0.009060 | $0.008940 | $0.009330 | $0.008690 |
| 2022-03-31 | $0.008940 | $0.009000 | $0.009320 | $0.008910 |
| 2022-04-01 | $0.009000 | $0.009240 | $0.009600 | $0.008910 |
| 2022-04-02 | $0.009240 | $0.009100 | $0.009300 | $0.008800 |
| 2022-04-03 | $0.009473 | $0.009511 | $0.0114100 | $0.009053 |
| 2022-04-04 | $0.009511 | $0.009540 | $0.009892 | $0.009469 |
| 2022-04-05 | $0.009540 | $0.009368 | $0.009504 | $0.008414 |
| 2022-04-06 | $0.009368 | $0.008746 | $0.009031 | $0.008588 |
| 2022-04-07 | $0.008746 | $0.008945 | $0.009268 | $0.008751 |
| 2022-04-08 | $0.008945 | $0.008972 | $0.009068 | $0.008589 |
| 2022-04-09 | $0.008972 | $0.008801 | $0.009225 | $0.008801 |
| 2022-04-10 | $0.008801 | $0.008936 | $0.008968 | $0.008424 |
| 2022-04-11 | $0.008936 | $0.008730 | $0.008939 | $0.008253 |
| 2022-04-12 | $0.008730 | $0.008192 | $0.009011 | $0.008161 |
| 2022-04-13 | $0.008178 | $0.008389 | $0.008545 | $0.008170 |
| 2022-04-14 | $0.008389 | $0.008340 | $0.008521 | $0.008008 |
| 2022-04-15 | $0.008340 | $0.009063 | $0.009124 | $0.008211 |
| 2022-04-16 | $0.009063 | $0.009085 | $0.009162 | $0.009022 |
| 2022-04-17 | $0.008599 | $0.008368 | $0.008876 | $0.008128 |
| 2022-04-18 | $0.008368 | $0.008557 | $0.008955 | $0.008405 |
| 2022-04-19 | $0.008557 | $0.007880 | $0.008718 | $0.007570 |
| 2022-04-20 | $0.007880 | $0.007882 | $0.007944 | $0.007861 |
| 2022-04-21 | $0.007879 | $0.007550 | $0.007640 | $0.007252 |
| 2022-04-22 | $0.007550 | $0.006993 | $0.007497 | $0.006815 |
| 2022-04-23 | $0.006993 | $0.006865 | $0.007217 | $0.006102 |
| 2022-04-24 | $0.006865 | $0.006751 | $0.009468 | $0.006517 |
| 2022-04-25 | $0.006751 | $0.006253 | $0.007005 | $0.006043 |
| 2022-04-26 | $0.006253 | $0.005338 | $0.006013 | $0.005142 |
| 2022-04-27 | $0.005338 | $0.005953 | $0.006300 | $0.005173 |
| 2022-04-28 | $0.005953 | $0.005725 | $0.006106 | $0.005137 |
| 2022-04-29 | $0.005726 | $0.005381 | $0.005606 | $0.005043 |
| 2022-04-30 | $0.005381 | $0.0046900 | $0.005372 | $0.0046630 |
| 2022-05-01 | $0.0046900 | $0.005002 | $0.005991 | $0.0040690 |
| 2022-05-02 | $0.005002 | $0.005112 | $0.005455 | $0.0048270 |
| 2022-05-03 | $0.005112 | $0.0047830 | $0.005089 | $0.0047550 |
| 2022-05-04 | $0.0047830 | $0.0049690 | $0.005087 | $0.0047340 |
| 2022-05-05 | $0.0049690 | $0.0048900 | $0.005357 | $0.0045600 |
| 2022-05-06 | $0.0048900 | $0.0046570 | $0.0048730 | $0.0045230 |
| 2022-05-07 | $0.0046570 | $0.0048750 | $0.005402 | $0.0045590 |
| 2022-05-08 | $0.0048750 | $0.0046850 | $0.0047360 | $0.0045600 |
| 2022-05-09 | $0.0046850 | $0.0037480 | $0.0041720 | $0.0036360 |
| 2022-05-10 | $0.0037480 | $0.0042850 | $0.0043790 | $0.0036290 |
| 2022-05-11 | $0.0042850 | $0.0037190 | $0.0038860 | $0.0034490 |
| 2022-05-12 | $0.0037190 | $0.0031240 | $0.0036130 | $0.0027140 |
| 2022-05-13 | $0.0031240 | $0.0029700 | $0.0032510 | $0.0029700 |
| 2022-05-14 | $0.0029700 | $0.0035530 | $0.0038410 | $0.0030400 |
| 2022-05-15 | $0.0035530 | $0.0106900 | $0.0149800 | $0.0037080 |
| 2022-05-16 | $0.0106900 | $0.0100600 | $0.0100800 | $0.0100600 |
| 2022-05-17 | $0.0033660 | $0.0032970 | $0.0034970 | $0.0032970 |
| 2022-05-18 | $0.0032970 | $0.0034160 | $0.0034650 | $0.0032860 |
| 2022-05-19 | $0.0034160 | $0.0034170 | $0.0034170 | $0.0034170 |
| 2022-05-20 | $0.0100500 | $0.0042270 | $0.009745 | $0.0042270 |
| 2022-05-21 | $0.0042270 | $0.0041040 | $0.0123500 | $0.0039260 |
| 2022-05-22 | $0.0041040 | $0.0038370 | $0.0042660 | $0.0038370 |
| 2022-05-23 | $0.0038370 | $0.0033900 | $0.0037050 | $0.0033900 |
| 2022-05-24 | $0.0037060 | $0.0036920 | $0.0037260 | $0.0036860 |
| 2022-05-25 | $0.0034020 | $0.0036100 | $0.0036100 | $0.0033390 |
| 2022-05-26 | $0.0036100 | $0.0034030 | $0.0034030 | $0.0033310 |
| 2022-05-27 | $0.0034030 | $0.0034490 | $0.0034490 | $0.0032770 |
| 2022-05-28 | $0.0034490 | $0.0034380 | $0.0036170 | $0.0034380 |
| 2022-05-29 | $0.0034380 | $0.0029530 | $0.0035150 | $0.0029350 |
| 2022-05-30 | $0.0029530 | $0.0034960 | $0.0119900 | $0.0030760 |
| 2022-05-31 | $0.0034960 | $0.0035120 | $0.0036090 | $0.0033960 |
| 2022-06-01 | $0.0035120 | $0.0030530 | $0.0033260 | $0.0027260 |
| 2022-06-02 | $0.0030530 | $0.0029700 | $0.0031170 | $0.0028780 |
| 2022-06-03 | $0.0029700 | $0.0028730 | $0.0029440 | $0.0027850 |
| 2022-06-04 | $0.0028730 | $0.0030480 | $0.0031020 | $0.0029220 |
| 2022-06-05 | $0.0030480 | $0.0030680 | $0.0030860 | $0.0029960 |
| 2022-06-06 | $0.0030680 | $0.0030850 | $0.0031780 | $0.0030850 |
| 2022-06-07 | $0.0030850 | $0.0030270 | $0.0031720 | $0.0029000 |
| 2022-06-08 | $0.0030270 | $0.0029910 | $0.0030090 | $0.0029190 |
| 2022-06-09 | $0.0029910 | $0.0030030 | $0.0030390 | $0.0029850 |
| 2022-06-10 | $0.0030030 | $0.0028740 | $0.0028740 | $0.0027910 |
| 2022-06-11 | $0.0028740 | $0.0026780 | $0.0026780 | $0.0026470 |
| 2022-06-12 | $0.0026780 | $0.0025960 | $0.0025960 | $0.0025100 |
| 2022-06-13 | $0.0027290 | $0.0026530 | $0.0029990 | $0.0026190 |
| 2022-06-14 | $0.0026530 | $0.0025210 | $0.0027590 | $0.0024980 |
| 2022-06-15 | $0.0025210 | $0.0027100 | $0.0028350 | $0.0025220 |
| 2022-06-16 | $0.0022390 | $0.007246 | $0.007246 | $0.0019310 |
| 2022-06-17 | $0.007246 | $0.0028320 | $0.007369 | $0.0028320 |
| 2022-06-18 | $0.0029980 | $0.0027150 | $0.0029980 | $0.0024970 |
| 2022-06-19 | $0.0025950 | $0.0023890 | $0.005105 | $0.0021410 |
| 2022-06-20 | $0.0023890 | $0.0023780 | $0.007528 | $0.0022540 |
| 2022-06-21 | $0.0023780 | $0.0022160 | $0.0023730 | $0.0022160 |
| 2022-06-22 | $0.0022160 | $0.0020550 | $0.0020650 | $0.0020550 |
| 2022-06-23 | $0.0020550 | $0.0021500 | $0.0022410 | $0.0020930 |
| 2022-06-24 | $0.0021500 | $0.0021420 | $0.0023010 | $0.0021420 |
| 2022-06-25 | $0.0021420 | $0.0021720 | $0.0022210 | $0.0021720 |
| 2022-06-26 | $0.0021720 | $0.0020970 | $0.0022290 | $0.0020970 |
| 2022-06-27 | $0.0020970 | $0.0021190 | $0.0023700 | $0.0020840 |
| 2022-06-28 | $0.0021190 | $0.0020330 | $0.0020330 | $0.0019990 |
| 2022-06-29 | $0.0020330 | $0.0019890 | $0.0019890 | $0.0018350 |
| 2022-06-30 | $0.0019890 | $0.0018720 | $0.0020110 | $0.0018720 |
| 2022-07-01 | $0.0018720 | $0.0018520 | $0.0018520 | $0.0017770 |
| 2022-07-02 | $0.0018520 | $0.0019400 | $0.0021530 | $0.0018650 |
| 2022-07-03 | $0.0019400 | $0.0017920 | $0.0019530 | $0.0017920 |
| 2022-07-04 | $0.0017920 | $0.0019660 | $0.0019890 | $0.0018970 |
| 2022-07-05 | $0.0019660 | $0.005094 | $0.0105400 | $0.0018450 |
| 2022-07-06 | $0.005094 | $0.0040420 | $0.005583 | $0.0040420 |
| 2022-07-07 | $0.0040420 | $0.0040370 | $0.0040520 | $0.0040230 |
| 2022-07-08 | $0.0032280 | $0.0025860 | $0.0031690 | $0.0025490 |
| 2022-07-09 | $0.0025860 | $0.0025300 | $0.0026890 | $0.0023360 |
| 2022-07-10 | $0.0025300 | $0.0024860 | $0.0025330 | $0.0023110 |
| 2022-07-11 | $0.0024860 | $0.0027720 | $0.0040540 | $0.0023010 |
| 2022-07-12 | $0.0027720 | $0.0025620 | $0.0029050 | $0.0025620 |
| 2022-07-13 | $0.0025620 | $0.0027530 | $0.0028870 | $0.0026750 |
| 2022-07-14 | $0.0027530 | $0.007227 | $0.007227 | $0.0027070 |
| 2022-07-15 | $0.007227 | $0.007006 | $0.007461 | $0.007006 |
| 2022-07-16 | $0.0026160 | $0.0027520 | $0.0028240 | $0.0025890 |
| 2022-07-17 | $0.007717 | $0.006623 | $0.007613 | $0.006623 |
| 2022-07-18 | $0.006623 | $0.007775 | $0.007839 | $0.007775 |
| 2022-07-19 | $0.007775 | $0.006574 | $0.007577 | $0.006574 |
| 2022-07-20 | $0.0027660 | $0.0027690 | $0.0028670 | $0.0027360 |
| 2022-07-21 | $0.006483 | $0.0026940 | $0.006712 | $0.0026790 |
| 2022-07-22 | $0.0027520 | $0.0027330 | $0.0028670 | $0.0026900 |
| 2022-07-23 | $0.0026260 | $0.0025250 | $0.0026490 | $0.0025250 |
| 2022-07-24 | $0.0025250 | $0.0026040 | $0.0026040 | $0.0026040 |
| 2022-07-25 | $0.0026040 | $0.0023440 | $0.0024160 | $0.0023440 |
| 2022-07-26 | $0.0023440 | $0.006059 | $0.009654 | $0.0023630 |
| 2022-07-27 | $0.006059 | $0.0041580 | $0.007382 | $0.0037480 |
| 2022-07-28 | $0.0041580 | $0.0036240 | $0.007421 | $0.0034860 |
| 2022-07-29 | $0.0036240 | $0.007406 | $0.007423 | $0.0035820 |
| 2022-07-30 | $0.0038140 | $0.0038510 | $0.0039500 | $0.0036070 |
| 2022-07-31 | $0.007299 | $0.0044840 | $0.007222 | $0.0035770 |
| 2022-08-01 | $0.0044840 | $0.0036200 | $0.0043540 | $0.0036200 |
| 2022-08-02 | $0.0036200 | $0.0034250 | $0.006769 | $0.0034250 |
| 2022-08-03 | $0.0034250 | $0.0033670 | $0.0034320 | $0.0033670 |
| 2022-08-04 | $0.0033670 | $0.0032320 | $0.0033450 | $0.0032000 |
| 2022-08-05 | $0.0032320 | $0.0035780 | $0.005158 | $0.0034560 |
| 2022-08-06 | $0.0035780 | $0.0035000 | $0.0037700 | $0.0034320 |
| 2022-08-07 | $0.0035000 | $0.0038090 | $0.0040980 | $0.0035030 |
| 2022-08-08 | $0.0038090 | $0.0035380 | $0.0039830 | $0.0034670 |
| 2022-08-09 | $0.0035380 | $0.0033560 | $0.0035600 | $0.0033220 |
| 2022-08-10 | $0.0033560 | $0.0036900 | $0.0038010 | $0.0034110 |
| 2022-08-11 | $0.0036900 | $0.0035930 | $0.0038190 | $0.0035550 |
| 2022-08-12 | $0.0035930 | $0.0036050 | $0.0037810 | $0.0036050 |
| 2022-08-13 | $0.0036050 | $0.0037900 | $0.0038300 | $0.0035920 |
| 2022-08-14 | $0.0037900 | $0.0037560 | $0.0041620 | $0.0036590 |
| 2022-08-15 | $0.0037560 | $0.0036850 | $0.0037420 | $0.0035520 |
| 2022-08-16 | $0.0036850 | $0.0036600 | $0.0036980 | $0.0035850 |
| 2022-08-17 | $0.0036600 | $0.0035400 | $0.0035950 | $0.0034660 |
| 2022-08-18 | $0.0035400 | $0.0035450 | $0.0035820 | $0.0034900 |
| 2022-08-19 | $0.0035450 | $0.0033310 | $0.0034430 | $0.0030730 |
| 2022-08-20 | $0.0033310 | $0.0035030 | $0.0036610 | $0.0032030 |
| 2022-08-21 | $0.0034980 | $0.0035110 | $0.0036400 | $0.0034300 |
| 2022-08-22 | $0.0035110 | $0.0035090 | $0.0036720 | $0.0034610 |
| 2022-08-23 | $0.0035090 | $0.0036130 | $0.0037620 | $0.0035460 |
| 2022-08-24 | $0.0036130 | $0.0034950 | $0.0036770 | $0.0033790 |
| 2022-08-25 | $0.0034950 | $0.0034600 | $0.0037820 | $0.0034260 |
| 2022-08-26 | $0.0034600 | $0.0032570 | $0.0032730 | $0.0028650 |
| 2022-08-27 | $0.0032570 | $0.0029530 | $0.005965 | $0.0028040 |
| 2022-08-28 | $0.0029350 | $0.0033470 | $0.0033880 | $0.0029000 |
| 2022-08-29 | $0.0033470 | $0.0029910 | $0.0034320 | $0.0029390 |
| 2022-08-30 | $0.0030740 | $0.0037200 | $0.006159 | $0.0030190 |
| 2022-08-31 | $0.0037200 | $0.0035430 | $0.0038230 | $0.0033730 |
| 2022-09-01 | $0.0035430 | $0.0035530 | $0.0040920 | $0.0035370 |
| 2022-09-02 | $0.0035530 | $0.0034040 | $0.0036090 | $0.0032460 |
| 2022-09-03 | $0.0034040 | $0.0034420 | $0.0038000 | $0.0033490 |
| 2022-09-04 | $0.0034420 | $0.0034740 | $0.0035060 | $0.0033630 |
| 2022-09-05 | $0.0034740 | $0.0034290 | $0.0036390 | $0.0033810 |
| 2022-09-06 | $0.0034290 | $0.0035230 | $0.0038190 | $0.0031650 |
| 2022-09-07 | $0.0035230 | $0.0035050 | $0.0037820 | $0.0033900 |
| 2022-09-08 | $0.0035050 | $0.0035490 | $0.0038110 | $0.0034840 |
| 2022-09-09 | $0.0035490 | $0.0034900 | $0.0037310 | $0.0034390 |
| 2022-09-10 | $0.0034900 | $0.0035140 | $0.0037450 | $0.0034960 |
| 2022-09-11 | $0.0035140 | $0.0037280 | $0.0038170 | $0.0034630 |
| 2022-09-12 | $0.0037280 | $0.0037250 | $0.0038620 | $0.0036220 |
| 2022-09-13 | $0.0037250 | $0.0033700 | $0.0034960 | $0.0033220 |
| 2022-09-14 | $0.0033700 | $0.0035580 | $0.0035740 | $0.0034430 |
| 2022-09-15 | $0.0035580 | $0.0032690 | $0.0032690 | $0.0029740 |
| 2022-09-16 | $0.0034390 | $0.0033680 | $0.0034430 | $0.0033510 |
| 2022-09-17 | $0.0031830 | $0.0031860 | $0.0031910 | $0.0031720 |
| 2022-10-02 | $0.0038300 | $0.0041110 | $0.0041620 | $0.0036900 |
| 2022-10-03 | $0.0041110 | $0.0041350 | $0.0041660 | $0.0040370 |
| زوج | الصرف |
|---|---|
| SAKE/DAI | uniswapv2 |
| SAKE/USDC | uniswapv2 |
| SAKE/USDT | uniswapv2 |
| SAKE/WETH | uniswapv2 |
وصف
وصف
عملات ذات صلة
