Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.04571 | $0.05174 | $0.04482 | $0.05067 | $627,960 | $20,520,349 |
| 2018-03-02 | $0.05075 | $0.05126 | $0.04647 | $0.04805 | $620,635 | $19,459,736 |
| 2018-03-03 | $0.04675 | $0.04827 | $0.04004 | $0.04325 | $451,185 | $17,515,820 |
| 2018-03-04 | $0.04396 | $0.04678 | $0.03769 | $0.04349 | $602,253 | $17,611,724 |
| 2018-03-05 | $0.04332 | $0.04615 | $0.04110 | $0.04445 | $633,147 | $18,001,050 |
| 2018-03-06 | $0.04442 | $0.04442 | $0.03797 | $0.03831 | $406,941 | $15,515,893 |
| 2018-03-07 | $0.03790 | $0.03864 | $0.03021 | $0.03622 | $442,641 | $14,669,525 |
| 2018-03-08 | $0.03630 | $0.03694 | $0.02739 | $0.02771 | $320,375 | $11,223,992 |
| 2018-03-09 | $0.02796 | $0.02865 | $0.02314 | $0.02832 | $329,734 | $11,468,004 |
| 2018-03-10 | $0.02831 | $0.03146 | $0.02742 | $0.02803 | $953,117 | $11,352,174 |
| 2018-03-11 | $0.02807 | $0.03563 | $0.02704 | $0.03299 | $588,589 | $13,361,555 |
| 2018-03-12 | $0.03292 | $0.03709 | $0.03113 | $0.03442 | $1,841,510 | $13,939,815 |
| 2018-03-13 | $0.03436 | $0.04449 | $0.03382 | $0.03852 | $815,382 | $15,602,083 |
| 2018-03-14 | $0.03834 | $0.03944 | $0.03167 | $0.03235 | $1,084,960 | $13,102,242 |
| 2018-03-15 | $0.03239 | $0.03303 | $0.02812 | $0.02987 | $581,940 | $12,095,867 |
| 2018-03-16 | $0.02936 | $0.03860 | $0.02846 | $0.03611 | $630,990 | $14,624,543 |
| 2018-03-17 | $0.03582 | $0.03785 | $0.03130 | $0.03234 | $375,608 | $13,098,557 |
| 2018-03-18 | $0.03230 | $0.03230 | $0.02465 | $0.03128 | $312,159 | $12,670,192 |
| 2018-03-19 | $0.03135 | $0.03419 | $0.02958 | $0.03393 | $488,521 | $13,742,299 |
| 2018-03-20 | $0.03420 | $0.03606 | $0.03157 | $0.03498 | $151,598 | $14,167,140 |
| 2018-03-21 | $0.03515 | $0.03811 | $0.03474 | $0.03492 | $107,295 | $14,144,136 |
| 2018-03-22 | $0.03494 | $0.03630 | $0.03102 | $0.03189 | $46,914.00 | $12,917,069 |
| 2018-03-23 | $0.03189 | $0.03360 | $0.02932 | $0.03360 | $54,031.10 | $13,608,109 |
| 2018-03-24 | $0.03382 | $0.03384 | $0.02966 | $0.02966 | $57,660.50 | $12,010,399 |
| 2018-03-25 | $0.02927 | $0.03132 | $0.02702 | $0.02947 | $92,646.10 | $11,934,899 |
| 2018-03-26 | $0.02944 | $0.03024 | $0.02421 | $0.02709 | $68,481.10 | $10,970,175 |
| 2018-03-27 | $0.02705 | $0.02823 | $0.02348 | $0.02648 | $145,174 | $10,724,873 |
| 2018-03-28 | $0.02560 | $0.02878 | $0.02428 | $0.02799 | $106,678 | $11,337,338 |
| 2018-03-29 | $0.02804 | $0.02809 | $0.02273 | $0.02383 | $87,434.60 | $9,651,248 |
| 2018-03-30 | $0.02361 | $0.02463 | $0.02073 | $0.02266 | $46,870.40 | $9,176,885 |
| 2018-03-31 | $0.02265 | $0.02378 | $0.02130 | $0.02178 | $79,771.40 | $8,822,236 |