Snovian.Space SNOV
Xếp hạng #?
03:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.06538 | $0.07920 | $0.05240 | $0.06210 | $1,505,970 | $25,152,533 |
| 2018-02-02 | $0.06303 | $0.06424 | $0.04386 | $0.05542 | $1,114,500 | $22,444,126 |
| 2018-02-03 | $0.05470 | $0.06368 | $0.05312 | $0.06266 | $993,770 | $25,375,891 |
| 2018-02-04 | $0.06252 | $0.06793 | $0.04949 | $0.05196 | $1,202,840 | $21,044,563 |
| 2018-02-05 | $0.05144 | $0.05341 | $0.03276 | $0.03649 | $725,190 | $14,778,381 |
| 2018-02-06 | $0.03624 | $0.04736 | $0.02755 | $0.04585 | $711,651 | $18,570,368 |
| 2018-02-07 | $0.04579 | $0.05018 | $0.03866 | $0.04257 | $638,554 | $17,241,397 |
| 2018-02-08 | $0.04194 | $0.04828 | $0.04177 | $0.04517 | $817,340 | $18,294,319 |
| 2018-02-09 | $0.04561 | $0.05013 | $0.03995 | $0.04749 | $685,732 | $19,234,409 |
| 2018-02-10 | $0.04708 | $0.05360 | $0.04433 | $0.04687 | $1,017,790 | $18,982,498 |
| 2018-02-11 | $0.04682 | $0.04769 | $0.04206 | $0.04549 | $725,921 | $18,425,094 |
| 2018-02-12 | $0.04495 | $0.05061 | $0.04457 | $0.04996 | $666,053 | $20,234,357 |
| 2018-02-13 | $0.05007 | $0.05653 | $0.04766 | $0.05041 | $589,259 | $20,416,648 |
| 2018-02-14 | $0.05071 | $0.05858 | $0.04938 | $0.05793 | $926,097 | $23,460,801 |
| 2018-02-15 | $0.05803 | $0.06473 | $0.05580 | $0.06300 | $806,734 | $25,516,831 |
| 2018-02-16 | $0.06346 | $0.07210 | $0.05893 | $0.07206 | $1,567,970 | $29,184,646 |
| 2018-02-17 | $0.07205 | $0.1272 | $0.07140 | $0.08489 | $1,400,130 | $34,382,110 |
| 2018-02-18 | $0.08513 | $0.08759 | $0.05867 | $0.06453 | $2,206,380 | $26,135,512 |
| 2018-02-19 | $0.06423 | $0.07249 | $0.06214 | $0.06437 | $786,707 | $26,071,400 |
| 2018-02-20 | $0.06445 | $0.06793 | $0.05551 | $0.05661 | $725,536 | $22,928,832 |
| 2018-02-21 | $0.05622 | $0.05979 | $0.05113 | $0.05356 | $671,786 | $21,690,945 |
| 2018-02-22 | $0.05307 | $0.05566 | $0.05007 | $0.05126 | $842,731 | $20,758,470 |
| 2018-02-23 | $0.05133 | $0.05648 | $0.04904 | $0.05373 | $1,015,560 | $21,760,929 |
| 2018-02-24 | $0.05393 | $0.05511 | $0.04693 | $0.05068 | $850,437 | $20,524,338 |
| 2018-02-25 | $0.05054 | $0.05095 | $0.04744 | $0.04950 | $381,008 | $20,048,826 |
| 2018-02-26 | $0.04961 | $0.05263 | $0.04461 | $0.05112 | $607,279 | $20,701,667 |
| 2018-02-27 | $0.05160 | $0.05546 | $0.05063 | $0.05188 | $492,911 | $21,012,018 |
| 2018-02-28 | $0.05175 | $0.05283 | $0.04216 | $0.04577 | $547,543 | $18,538,646 |