Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.007884 | $0.007962 | $0.007460 | $0.007831 | $128,376 | $3,171,212 |
| 2018-08-02 | $0.007771 | $0.007938 | $0.007428 | $0.007564 | $127,452 | $3,063,300 |
| 2018-08-03 | $0.007566 | $0.008220 | $0.007197 | $0.007619 | $106,736 | $3,085,696 |
| 2018-08-04 | $0.007639 | $0.007742 | $0.007001 | $0.007111 | $155,289 | $2,879,958 |
| 2018-08-05 | $0.007113 | $0.007339 | $0.006971 | $0.007099 | $94,629.70 | $2,875,078 |
| 2018-08-06 | $0.007157 | $0.007223 | $0.006676 | $0.006895 | $81,452.80 | $2,792,413 |
| 2018-08-07 | $0.006903 | $0.008427 | $0.006454 | $0.006505 | $207,484 | $2,634,345 |
| 2018-08-08 | $0.006540 | $0.006584 | $0.005518 | $0.006157 | $148,359 | $2,493,647 |
| 2018-08-09 | $0.006182 | $0.006732 | $0.005759 | $0.006504 | $85,353.30 | $2,634,078 |
| 2018-08-10 | $0.006497 | $0.006511 | $0.005572 | $0.005668 | $46,881.80 | $2,295,243 |
| 2018-08-11 | $0.005699 | $0.005716 | $0.004492 | $0.005054 | $60,969.60 | $2,046,714 |
| 2018-08-12 | $0.005005 | $0.005183 | $0.004783 | $0.005024 | $50,169.40 | $2,034,545 |
| 2018-08-13 | $0.005091 | $0.005091 | $0.004134 | $0.004169 | $61,189.40 | $1,688,323 |
| 2018-08-14 | $0.004168 | $0.004679 | $0.003159 | $0.003968 | $96,408.10 | $1,607,161 |
| 2018-08-15 | $0.003505 | $0.004833 | $0.003355 | $0.004179 | $72,631.30 | $1,692,600 |
| 2018-08-16 | $0.004194 | $0.004656 | $0.004053 | $0.004375 | $27,275.30 | $1,771,721 |
| 2018-08-17 | $0.004392 | $0.004650 | $0.004025 | $0.004591 | $36,741.90 | $1,859,346 |
| 2018-08-18 | $0.004612 | $0.005280 | $0.004118 | $0.004314 | $88,328.20 | $1,747,118 |
| 2018-08-19 | $0.004310 | $0.004627 | $0.004209 | $0.004500 | $70,128.50 | $1,822,351 |
| 2018-08-20 | $0.004513 | $0.004563 | $0.003865 | $0.003935 | $60,867.50 | $1,593,663 |
| 2018-08-21 | $0.003921 | $0.004225 | $0.003881 | $0.004148 | $28,113.40 | $1,679,903 |
| 2018-08-22 | $0.004108 | $0.004771 | $0.003511 | $0.003713 | $112,588 | $1,503,551 |
| 2018-08-23 | $0.003725 | $0.003952 | $0.003649 | $0.003879 | $26,907.50 | $1,570,733 |
| 2018-08-24 | $0.003881 | $0.004092 | $0.003712 | $0.004074 | $51,640.80 | $1,650,077 |
| 2018-08-25 | $0.004065 | $0.004194 | $0.003966 | $0.004050 | $27,943.80 | $1,640,292 |
| 2018-08-26 | $0.004084 | $0.004126 | $0.003861 | $0.004053 | $30,497.70 | $1,641,540 |
| 2018-08-27 | $0.004058 | $0.004193 | $0.003953 | $0.004193 | $45,486.70 | $1,698,034 |
| 2018-08-28 | $0.004204 | $0.004237 | $0.003962 | $0.004117 | $39,190.70 | $1,667,276 |
| 2018-08-29 | $0.004117 | $0.004135 | $0.003808 | $0.003906 | $41,499.30 | $1,581,955 |
| 2018-08-30 | $0.003908 | $0.004028 | $0.003644 | $0.003994 | $44,364.90 | $1,617,460 |
| 2018-08-31 | $0.003996 | $0.004195 | $0.003778 | $0.004096 | $74,091.50 | $1,658,606 |