Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.03465 | $0.03471 | $0.03099 | $0.03121 | $131,076 | $12,641,019 |
| 2018-05-02 | $0.03118 | $0.03286 | $0.02963 | $0.03116 | $152,690 | $12,618,340 |
| 2018-05-03 | $0.03117 | $0.03294 | $0.03017 | $0.03229 | $137,114 | $13,078,479 |
| 2018-05-04 | $0.03227 | $0.03338 | $0.03091 | $0.03136 | $140,398 | $12,702,131 |
| 2018-05-05 | $0.03138 | $0.03634 | $0.03032 | $0.03551 | $216,131 | $14,380,370 |
| 2018-05-06 | $0.03527 | $0.03563 | $0.03107 | $0.03282 | $182,816 | $13,292,633 |
| 2018-05-07 | $0.03284 | $0.03315 | $0.02884 | $0.03095 | $101,248 | $12,532,808 |
| 2018-05-08 | $0.03104 | $0.03161 | $0.02876 | $0.02960 | $48,079.40 | $11,988,717 |
| 2018-05-09 | $0.02947 | $0.03038 | $0.02874 | $0.03014 | $55,071.70 | $12,206,718 |
| 2018-05-10 | $0.03014 | $0.03076 | $0.02838 | $0.02839 | $88,326.70 | $11,498,083 |
| 2018-05-11 | $0.02842 | $0.02891 | $0.02538 | $0.02550 | $82,535.60 | $10,325,058 |
| 2018-05-12 | $0.02541 | $0.02672 | $0.02476 | $0.02509 | $79,460.30 | $10,161,486 |
| 2018-05-13 | $0.02506 | $0.02675 | $0.02416 | $0.02636 | $112,019 | $10,676,095 |
| 2018-05-14 | $0.02562 | $0.02639 | $0.02407 | $0.02577 | $90,783.30 | $10,437,440 |
| 2018-05-15 | $0.02573 | $0.02686 | $0.02430 | $0.02604 | $81,753.00 | $10,545,691 |
| 2018-05-16 | $0.02603 | $0.02603 | $0.02366 | $0.02491 | $40,601.60 | $10,087,617 |
| 2018-05-17 | $0.02492 | $0.02544 | $0.02361 | $0.02383 | $57,550.80 | $9,651,616 |
| 2018-05-18 | $0.02385 | $0.02468 | $0.02324 | $0.02441 | $41,513.40 | $9,884,074 |
| 2018-05-19 | $0.02438 | $0.02469 | $0.02357 | $0.02419 | $106,183 | $9,796,518 |
| 2018-05-20 | $0.02419 | $0.02498 | $0.02393 | $0.02454 | $73,644.60 | $9,940,205 |
| 2018-05-21 | $0.02458 | $0.02485 | $0.02303 | $0.02359 | $116,426 | $9,553,246 |
| 2018-05-22 | $0.02352 | $0.02362 | $0.02130 | $0.02153 | $62,275.20 | $8,717,488 |
| 2018-05-23 | $0.02151 | $0.02198 | $0.01809 | $0.01915 | $88,941.70 | $7,754,485 |
| 2018-05-24 | $0.01913 | $0.01968 | $0.01718 | $0.01899 | $28,463.20 | $7,692,442 |
| 2018-05-25 | $0.01903 | $0.01938 | $0.01709 | $0.01741 | $58,137.10 | $7,052,532 |
| 2018-05-26 | $0.01729 | $0.01795 | $0.01710 | $0.01746 | $16,465.40 | $7,069,622 |
| 2018-05-27 | $0.01747 | $0.01753 | $0.01658 | $0.01718 | $29,651.70 | $6,958,941 |
| 2018-05-28 | $0.01719 | $0.01730 | $0.01551 | $0.01581 | $33,229.90 | $6,404,361 |
| 2018-05-29 | $0.01580 | $0.01675 | $0.01519 | $0.01624 | $22,776.50 | $6,578,462 |
| 2018-05-30 | $0.01595 | $0.01667 | $0.01574 | $0.01595 | $15,144.30 | $6,458,223 |
| 2018-05-31 | $0.01594 | $0.01756 | $0.01569 | $0.01685 | $36,366.60 | $6,824,933 |