Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.003437 | $0.003810 | $0.003436 | $0.003670 | $11,583.70 | $1,486,238 |
| 2018-10-02 | $0.003663 | $0.003857 | $0.003594 | $0.003727 | $67,880.50 | $1,509,536 |
| 2018-10-03 | $0.003729 | $0.003794 | $0.003550 | $0.003792 | $52,219.90 | $1,535,491 |
| 2018-10-04 | $0.003793 | $0.003930 | $0.003631 | $0.003644 | $50,173.40 | $1,475,830 |
| 2018-10-05 | $0.003647 | $0.003867 | $0.003646 | $0.003834 | $79,220.20 | $1,552,885 |
| 2018-10-06 | $0.003839 | $0.003882 | $0.003722 | $0.003826 | $70,391.30 | $1,549,407 |
| 2018-10-07 | $0.003828 | $0.003869 | $0.003638 | $0.003748 | $39,322.80 | $1,517,814 |
| 2018-10-08 | $0.003760 | $0.003827 | $0.003650 | $0.003707 | $55,050.00 | $1,501,279 |
| 2018-10-09 | $0.003715 | $0.003940 | $0.003628 | $0.003792 | $69,204.70 | $1,535,658 |
| 2018-10-10 | $0.003725 | $0.003804 | $0.003682 | $0.003762 | $72,355.60 | $1,523,698 |
| 2018-10-11 | $0.003753 | $0.003753 | $0.003266 | $0.003278 | $62,515.50 | $1,327,384 |
| 2018-10-12 | $0.003275 | $0.003488 | $0.003243 | $0.003316 | $34,911.10 | $1,342,757 |
| 2018-10-13 | $0.003314 | $0.003490 | $0.003262 | $0.003370 | $6,681.78 | $1,364,711 |
| 2018-10-14 | $0.003385 | $0.003453 | $0.003282 | $0.003304 | $1,969.06 | $1,337,865 |
| 2018-10-15 | $0.003308 | $0.003789 | $0.003261 | $0.003707 | $37,818.40 | $1,501,356 |
| 2018-10-16 | $0.003706 | $0.004254 | $0.003611 | $0.003856 | $78,858.40 | $1,561,475 |
| 2018-10-17 | $0.003867 | $0.004614 | $0.003768 | $0.004474 | $43,756.50 | $1,811,968 |
| 2018-10-18 | $0.004482 | $0.005057 | $0.004090 | $0.004939 | $47,573.90 | $2,000,247 |
| 2018-10-19 | $0.004939 | $0.005480 | $0.004451 | $0.005090 | $68,157.30 | $2,061,350 |
| 2018-10-20 | $0.005089 | $0.005408 | $0.004758 | $0.005029 | $76,540.50 | $2,036,513 |
| 2018-10-21 | $0.005023 | $0.005095 | $0.004615 | $0.004628 | $44,672.30 | $1,874,278 |
| 2018-10-22 | $0.004629 | $0.004645 | $0.004369 | $0.004403 | $68,089.70 | $1,783,097 |
| 2018-10-23 | $0.004404 | $0.004791 | $0.004367 | $0.004584 | $62,397.90 | $1,856,609 |
| 2018-10-24 | $0.004572 | $0.005225 | $0.004571 | $0.004929 | $40,043.60 | $1,996,298 |
| 2018-10-25 | $0.004980 | $0.005710 | $0.004696 | $0.005033 | $74,744.10 | $2,038,420 |
| 2018-10-26 | $0.005025 | $0.005025 | $0.004194 | $0.004407 | $67,061.80 | $1,784,720 |
| 2018-10-27 | $0.004391 | $0.004530 | $0.003949 | $0.004461 | $36,197.20 | $1,806,440 |
| 2018-10-28 | $0.004472 | $0.004584 | $0.003987 | $0.004119 | $35,666.40 | $1,667,952 |
| 2018-10-29 | $0.004111 | $0.004263 | $0.003812 | $0.004005 | $52,788.00 | $1,621,906 |
| 2018-10-30 | $0.003999 | $0.004595 | $0.003986 | $0.004291 | $54,908.00 | $1,737,658 |
| 2018-10-31 | $0.004297 | $0.004838 | $0.004241 | $0.004462 | $7,469.70 | $1,806,897 |