Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02195 | $0.02228 | $0.01941 | $0.01989 | $79,545.60 | $8,054,782 |
| 2018-04-02 | $0.02064 | $0.02191 | $0.01977 | $0.02085 | $74,174.40 | $8,445,272 |
| 2018-04-03 | $0.02087 | $0.02456 | $0.02083 | $0.02424 | $69,514.80 | $9,816,586 |
| 2018-04-04 | $0.02436 | $0.02454 | $0.02050 | $0.02093 | $45,245.70 | $8,476,978 |
| 2018-04-05 | $0.02096 | $0.02153 | $0.02033 | $0.02131 | $35,282.90 | $8,632,046 |
| 2018-04-06 | $0.02122 | $0.02170 | $0.01984 | $0.02047 | $36,151.90 | $8,291,090 |
| 2018-04-07 | $0.02048 | $0.02143 | $0.02027 | $0.02044 | $38,283.00 | $8,277,766 |
| 2018-04-08 | $0.02048 | $0.02172 | $0.02048 | $0.02125 | $19,322.00 | $8,605,803 |
| 2018-04-09 | $0.02128 | $0.02201 | $0.01992 | $0.02078 | $52,543.30 | $8,415,542 |
| 2018-04-10 | $0.02080 | $0.02322 | $0.02058 | $0.02317 | $34,781.60 | $9,384,448 |
| 2018-04-11 | $0.02321 | $0.02338 | $0.02155 | $0.02296 | $28,921.20 | $9,296,729 |
| 2018-04-12 | $0.02288 | $0.02670 | $0.02208 | $0.02657 | $39,934.60 | $10,762,117 |
| 2018-04-13 | $0.02660 | $0.02723 | $0.02500 | $0.02507 | $77,685.00 | $10,153,914 |
| 2018-04-14 | $0.02515 | $0.02784 | $0.02507 | $0.02636 | $65,720.50 | $10,675,329 |
| 2018-04-15 | $0.02637 | $0.02718 | $0.02553 | $0.02585 | $57,841.00 | $10,469,841 |
| 2018-04-16 | $0.02607 | $0.02705 | $0.02472 | $0.02572 | $45,800.70 | $10,415,573 |
| 2018-04-17 | $0.02587 | $0.02605 | $0.02461 | $0.02510 | $67,000.30 | $10,163,067 |
| 2018-04-18 | $0.02510 | $0.02756 | $0.02458 | $0.02582 | $119,166 | $10,458,420 |
| 2018-04-19 | $0.02586 | $0.02988 | $0.02566 | $0.02988 | $98,865.50 | $12,101,109 |
| 2018-04-20 | $0.02987 | $0.03412 | $0.02973 | $0.03227 | $182,392 | $13,066,829 |
| 2018-04-21 | $0.03228 | $0.03228 | $0.02954 | $0.03131 | $103,273 | $12,679,626 |
| 2018-04-22 | $0.03100 | $0.03426 | $0.03039 | $0.03188 | $137,940 | $12,910,790 |
| 2018-04-23 | $0.03279 | $0.03767 | $0.03209 | $0.03658 | $183,173 | $14,814,630 |
| 2018-04-24 | $0.03655 | $0.04973 | $0.03608 | $0.04859 | $405,337 | $19,678,648 |
| 2018-04-25 | $0.04852 | $0.04856 | $0.03482 | $0.03742 | $282,346 | $15,154,611 |
| 2018-04-26 | $0.03699 | $0.04093 | $0.03360 | $0.04058 | $133,742 | $16,435,970 |
| 2018-04-27 | $0.04065 | $0.04085 | $0.03560 | $0.03560 | $115,767 | $14,418,438 |
| 2018-04-28 | $0.03544 | $0.03996 | $0.03491 | $0.03808 | $151,171 | $15,419,631 |
| 2018-04-29 | $0.03806 | $0.03934 | $0.03435 | $0.03461 | $147,322 | $14,017,224 |
| 2018-04-30 | $0.03465 | $0.03661 | $0.03358 | $0.03410 | $132,860 | $13,811,615 |