Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01685 | $0.01705 | $0.01540 | $0.01703 | $31,565.10 | $6,897,425 |
| 2018-06-02 | $0.01703 | $0.01777 | $0.01599 | $0.01758 | $23,490.70 | $7,120,933 |
| 2018-06-03 | $0.01774 | $0.02046 | $0.01765 | $0.02046 | $38,342.10 | $8,284,483 |
| 2018-06-04 | $0.02020 | $0.02033 | $0.01655 | $0.01698 | $38,372.70 | $6,874,867 |
| 2018-06-05 | $0.01711 | $0.01851 | $0.01503 | $0.01707 | $33,833.50 | $6,914,353 |
| 2018-06-06 | $0.01706 | $0.01815 | $0.01585 | $0.01694 | $22,560.90 | $6,860,166 |
| 2018-06-07 | $0.01693 | $0.01781 | $0.01649 | $0.01663 | $11,914.30 | $6,733,164 |
| 2018-06-08 | $0.01676 | $0.01709 | $0.01603 | $0.01709 | $17,981.90 | $6,919,536 |
| 2018-06-09 | $0.01716 | $0.01723 | $0.01573 | $0.01619 | $25,612.60 | $6,555,702 |
| 2018-06-10 | $0.01622 | $0.01622 | $0.01304 | $0.01332 | $28,163.10 | $5,392,598 |
| 2018-06-11 | $0.01337 | $0.01434 | $0.01242 | $0.01406 | $68,512.60 | $5,692,122 |
| 2018-06-12 | $0.01419 | $0.01419 | $0.01165 | $0.01178 | $56,495.90 | $4,769,738 |
| 2018-06-13 | $0.01182 | $0.01216 | $0.01029 | $0.01069 | $53,570.80 | $4,327,783 |
| 2018-06-14 | $0.01071 | $0.01417 | $0.01049 | $0.01417 | $65,694.00 | $5,738,654 |
| 2018-06-15 | $0.01180 | $0.01219 | $0.01115 | $0.01124 | $69,896.40 | $4,553,398 |
| 2018-06-16 | $0.01121 | $0.01151 | $0.01084 | $0.01101 | $65,079.60 | $4,459,159 |
| 2018-06-17 | $0.01110 | $0.01143 | $0.01065 | $0.01120 | $73,330.40 | $4,537,036 |
| 2018-06-18 | $0.01102 | $0.01132 | $0.01034 | $0.01071 | $64,727.80 | $4,336,004 |
| 2018-06-19 | $0.01054 | $0.01123 | $0.01038 | $0.01121 | $45,448.50 | $4,537,968 |
| 2018-06-20 | $0.01083 | $0.01118 | $0.01024 | $0.01080 | $72,586.90 | $4,375,733 |
| 2018-06-21 | $0.01075 | $0.01174 | $0.01032 | $0.01137 | $127,383 | $4,605,681 |
| 2018-06-22 | $0.01097 | $0.01137 | $0.008176 | $0.008571 | $111,109 | $3,471,286 |
| 2018-06-23 | $0.008577 | $0.009562 | $0.008483 | $0.008809 | $53,239.30 | $3,567,359 |
| 2018-06-24 | $0.008806 | $0.008926 | $0.007425 | $0.008468 | $71,708.20 | $3,429,496 |
| 2018-06-25 | $0.008317 | $0.008384 | $0.007394 | $0.007735 | $140,154 | $3,132,722 |
| 2018-06-26 | $0.007768 | $0.008233 | $0.007517 | $0.007787 | $156,898 | $3,153,437 |
| 2018-06-27 | $0.007906 | $0.008507 | $0.007476 | $0.008329 | $139,844 | $3,373,143 |
| 2018-06-28 | $0.008333 | $0.008694 | $0.007785 | $0.007853 | $124,972 | $3,180,384 |
| 2018-06-29 | $0.007857 | $0.009168 | $0.007640 | $0.008903 | $169,167 | $3,605,642 |
| 2018-06-30 | $0.009179 | $0.01049 | $0.008841 | $0.009931 | $178,972 | $4,021,885 |