Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.004093 | $0.004454 | $0.004005 | $0.004247 | $56,746.90 | $1,719,766 |
| 2018-09-02 | $0.004247 | $0.004592 | $0.004231 | $0.004247 | $56,103.10 | $1,719,802 |
| 2018-09-03 | $0.004248 | $0.004364 | $0.004022 | $0.004152 | $57,901.70 | $1,681,649 |
| 2018-09-04 | $0.004153 | $0.004524 | $0.004025 | $0.004479 | $44,524.30 | $1,813,839 |
| 2018-09-05 | $0.004452 | $0.004518 | $0.003913 | $0.003913 | $29,802.00 | $1,584,510 |
| 2018-09-06 | $0.003916 | $0.003916 | $0.003631 | $0.003883 | $2,749.73 | $1,572,507 |
| 2018-09-07 | $0.003884 | $0.004142 | $0.003538 | $0.003684 | $26,210.70 | $1,492,078 |
| 2018-09-08 | $0.003686 | $0.003784 | $0.003478 | $0.003572 | $11,161.30 | $1,446,712 |
| 2018-09-09 | $0.003509 | $0.003986 | $0.003486 | $0.003862 | $19,090.50 | $1,564,205 |
| 2018-09-10 | $0.003994 | $0.003994 | $0.003692 | $0.003791 | $40,811.30 | $1,535,342 |
| 2018-09-11 | $0.003806 | $0.003844 | $0.003505 | $0.003624 | $7,673.35 | $1,467,823 |
| 2018-09-12 | $0.003624 | $0.003727 | $0.003275 | $0.003394 | $12,338.30 | $1,374,406 |
| 2018-09-13 | $0.003437 | $0.003828 | $0.003372 | $0.003755 | $25,509.60 | $1,520,519 |
| 2018-09-14 | $0.003747 | $0.003990 | $0.003668 | $0.003913 | $26,164.60 | $1,584,846 |
| 2018-09-15 | $0.003908 | $0.004220 | $0.003790 | $0.004124 | $44,623.40 | $1,670,034 |
| 2018-09-16 | $0.004124 | $0.004163 | $0.003740 | $0.003909 | $59,144.10 | $1,583,190 |
| 2018-09-17 | $0.003960 | $0.003979 | $0.003416 | $0.003519 | $53,584.60 | $1,425,114 |
| 2018-09-18 | $0.003531 | $0.003744 | $0.003131 | $0.003314 | $69,013.00 | $1,342,296 |
| 2018-09-19 | $0.003373 | $0.003403 | $0.003003 | $0.003107 | $46,795.80 | $1,258,408 |
| 2018-09-20 | $0.003121 | $0.003384 | $0.003108 | $0.003362 | $33,499.70 | $1,361,556 |
| 2018-09-21 | $0.003337 | $0.003828 | $0.003255 | $0.003706 | $57,265.80 | $1,500,918 |
| 2018-09-22 | $0.003752 | $0.003842 | $0.003453 | $0.003691 | $75,638.10 | $1,494,718 |
| 2018-09-23 | $0.003693 | $0.003769 | $0.003561 | $0.003685 | $51,448.50 | $1,492,393 |
| 2018-09-24 | $0.003746 | $0.003794 | $0.003562 | $0.003678 | $79,187.90 | $1,489,429 |
| 2018-09-25 | $0.003685 | $0.003705 | $0.003495 | $0.003610 | $64,053.00 | $1,462,032 |
| 2018-09-26 | $0.003610 | $0.003802 | $0.003515 | $0.003636 | $73,859.60 | $1,472,424 |
| 2018-09-27 | $0.003637 | $0.003787 | $0.003595 | $0.003779 | $57,930.00 | $1,530,247 |
| 2018-09-28 | $0.003780 | $0.003936 | $0.003564 | $0.003880 | $60,633.70 | $1,571,304 |
| 2018-09-29 | $0.003913 | $0.003915 | $0.003670 | $0.003695 | $40,432.10 | $1,496,569 |
| 2018-09-30 | $0.003739 | $0.003787 | $0.003377 | $0.003441 | $28,318.30 | $1,393,380 |