Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.03098 | $0.04017 | $0.02822 | $0.03962 | $144,581 | $16,044,585 |
| 2018-01-02 | $0.04021 | $0.04701 | $0.03706 | $0.04032 | $312,402 | $16,331,650 |
| 2018-01-03 | $0.04045 | $0.1400 | $0.04011 | $0.1336 | $5,928,370 | $54,118,883 |
| 2018-01-04 | $0.1333 | $0.2088 | $0.1248 | $0.1656 | $6,669,660 | $67,067,627 |
| 2018-01-05 | $0.1665 | $0.1817 | $0.1325 | $0.1487 | $3,939,210 | $60,239,283 |
| 2018-01-06 | $0.1440 | $0.1977 | $0.1370 | $0.1727 | $4,928,020 | $69,950,031 |
| 2018-01-07 | $0.1721 | $0.2669 | $0.1693 | $0.2518 | $9,563,020 | $101,960,224 |
| 2018-01-08 | $0.2487 | $0.2718 | $0.1781 | $0.2636 | $7,207,170 | $106,771,251 |
| 2018-01-09 | $0.2575 | $0.4318 | $0.2568 | $0.4318 | $11,157,000 | $174,897,960 |
| 2018-01-10 | $0.4239 | $0.4240 | $0.2784 | $0.3547 | $8,252,850 | $143,656,866 |
| 2018-01-11 | $0.3584 | $0.3886 | $0.2298 | $0.2515 | $4,859,850 | $101,864,239 |
| 2018-01-12 | $0.2532 | $0.3005 | $0.2409 | $0.2484 | $3,409,750 | $100,599,821 |
| 2018-01-13 | $0.2498 | $0.2598 | $0.1790 | $0.2295 | $4,158,010 | $92,940,411 |
| 2018-01-14 | $0.2300 | $0.2479 | $0.1616 | $0.2130 | $2,916,110 | $86,256,247 |
| 2018-01-15 | $0.2106 | $0.2213 | $0.1361 | $0.1447 | $2,133,840 | $58,588,897 |
| 2018-01-16 | $0.1443 | $0.1536 | $0.08233 | $0.1383 | $1,887,750 | $55,995,260 |
| 2018-01-17 | $0.1369 | $0.1472 | $0.08383 | $0.1368 | $1,329,460 | $55,396,261 |
| 2018-01-18 | $0.1377 | $0.1725 | $0.1225 | $0.1448 | $1,428,570 | $58,634,662 |
| 2018-01-19 | $0.1405 | $0.1453 | $0.1158 | $0.1250 | $1,012,860 | $50,633,025 |
| 2018-01-20 | $0.1271 | $0.1493 | $0.1148 | $0.1359 | $1,104,050 | $55,034,189 |
| 2018-01-21 | $0.1376 | $0.1417 | $0.1103 | $0.1158 | $757,116 | $46,880,675 |
| 2018-01-22 | $0.1171 | $0.1217 | $0.09299 | $0.1161 | $614,211 | $47,016,351 |
| 2018-01-23 | $0.1155 | $0.1171 | $0.09542 | $0.09636 | $901,328 | $39,025,532 |
| 2018-01-24 | $0.09658 | $0.09915 | $0.08514 | $0.09184 | $1,675,900 | $37,195,857 |
| 2018-01-25 | $0.09361 | $0.09837 | $0.08049 | $0.08382 | $2,465,640 | $33,947,706 |
| 2018-01-26 | $0.08360 | $0.09697 | $0.08025 | $0.09609 | $3,241,660 | $38,916,061 |
| 2018-01-27 | $0.09622 | $0.1057 | $0.09423 | $0.1036 | $2,431,610 | $41,950,453 |
| 2018-01-28 | $0.1046 | $0.1129 | $0.1011 | $0.1046 | $1,338,220 | $42,348,164 |
| 2018-01-29 | $0.1041 | $0.1052 | $0.08019 | $0.08521 | $1,269,170 | $34,510,415 |
| 2018-01-30 | $0.08382 | $0.08732 | $0.06649 | $0.07036 | $751,691 | $28,495,414 |
| 2018-01-31 | $0.07042 | $0.07071 | $0.06183 | $0.06538 | $1,036,150 | $26,479,155 |