Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.004462 | $0.004590 | $0.004302 | $0.004501 | $87,993.10 | $1,823,007 |
| 2018-11-02 | $0.004502 | $0.004566 | $0.004082 | $0.004097 | $51,851.60 | $1,659,087 |
| 2018-11-03 | $0.004097 | $0.004211 | $0.003718 | $0.003942 | $10,063.60 | $1,596,263 |
| 2018-11-04 | $0.003942 | $0.004403 | $0.003756 | $0.004191 | $52,216.10 | $1,697,334 |
| 2018-11-05 | $0.004194 | $0.004379 | $0.004113 | $0.004259 | $42,753.00 | $1,724,747 |
| 2018-11-06 | $0.004267 | $0.006696 | $0.004204 | $0.004707 | $27,480.40 | $1,888,428 |
| 2018-11-07 | $0.004713 | $0.004831 | $0.004430 | $0.004533 | $38,898.60 | $1,835,805 |
| 2018-11-08 | $0.004530 | $0.004543 | $0.004351 | $0.004389 | $66,666.90 | $1,777,378 |
| 2018-11-09 | $0.004389 | $0.004552 | $0.004277 | $0.004352 | $57,299.80 | $1,762,588 |
| 2018-11-10 | $0.004350 | $0.004559 | $0.004275 | $0.004512 | $18,673.70 | $1,827,073 |
| 2018-11-11 | $0.004546 | $0.004827 | $0.004459 | $0.004598 | $28,577.00 | $1,862,173 |
| 2018-11-12 | $0.004634 | $0.004640 | $0.004405 | $0.004545 | $45,908.20 | $1,840,470 |
| 2018-11-13 | $0.004531 | $0.004737 | $0.004274 | $0.004435 | $15,465.10 | $1,796,242 |
| 2018-11-14 | $0.004392 | $0.004408 | $0.003468 | $0.003687 | $41,951.50 | $1,493,159 |
| 2018-11-15 | $0.003705 | $0.003748 | $0.003170 | $0.003539 | $17,437.80 | $1,433,388 |
| 2018-11-16 | $0.003543 | $0.003705 | $0.003472 | $0.003568 | $38,341.70 | $1,445,116 |
| 2018-11-17 | $0.003572 | $0.003606 | $0.003439 | $0.003550 | $39,822.10 | $1,437,871 |
| 2018-11-18 | $0.003561 | $0.003758 | $0.003462 | $0.003719 | $25,830.70 | $1,506,138 |
| 2018-11-19 | $0.003717 | $0.003717 | $0.002781 | $0.002853 | $9,825.69 | $1,155,316 |
| 2018-11-20 | $0.002835 | $0.004597 | $0.002532 | $0.003133 | $22,256.80 | $1,268,812 |
| 2018-11-21 | $0.003137 | $0.003615 | $0.002891 | $0.003148 | $11,028.00 | $1,274,704 |
| 2018-11-22 | $0.003144 | $0.003460 | $0.002957 | $0.003016 | $19,563.00 | $1,221,283 |
| 2018-11-23 | $0.002998 | $0.003006 | $0.002508 | $0.002711 | $11,453.60 | $1,098,096 |
| 2018-11-24 | $0.002710 | $0.002792 | $0.002218 | $0.002246 | $22,605.70 | $909,699 |
| 2018-11-25 | $0.002245 | $0.002312 | $0.002017 | $0.002286 | $56,629.90 | $925,943 |
| 2018-11-26 | $0.002289 | $0.002373 | $0.001980 | $0.002093 | $23,890.90 | $847,567 |
| 2018-11-27 | $0.002068 | $0.002370 | $0.002024 | $0.002265 | $45,653.20 | $917,184 |
| 2018-11-28 | $0.002264 | $0.002726 | $0.002264 | $0.002677 | $41,107.20 | $1,084,169 |
| 2018-11-29 | $0.002696 | $0.002777 | $0.002490 | $0.002495 | $22,628.81 | $1,010,596 |
| 2018-11-30 | $0.002501 | $0.002901 | $0.002398 | $0.002539 | $34,306.15 | $1,028,043 |