Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.002543 | $0.003032 | $0.002440 | $0.002757 | $23,214.09 | $1,116,715 |
| 2018-12-02 | $0.002752 | $0.002818 | $0.002556 | $0.002665 | $4,642.71 | $1,079,090 |
| 2018-12-03 | $0.002673 | $0.002746 | $0.002299 | $0.002402 | $53,130.66 | $972,891 |
| 2018-12-04 | $0.002435 | $0.002505 | $0.002343 | $0.002449 | $17,695.26 | $991,612 |
| 2018-12-05 | $0.002450 | $0.002455 | $0.002287 | $0.002287 | $6,714.51 | $926,115 |
| 2018-12-06 | $0.002276 | $0.002464 | $0.002145 | $0.002145 | $11,452.17 | $868,815 |
| 2018-12-07 | $0.002135 | $0.002155 | $0.001397 | $0.001778 | $32,559.22 | $719,909 |
| 2018-12-08 | $0.001756 | $0.001861 | $0.001663 | $0.001727 | $26,641.80 | $699,534 |
| 2018-12-09 | $0.001721 | $0.001933 | $0.001697 | $0.001842 | $57,297.01 | $746,067 |
| 2018-12-10 | $0.001839 | $0.001929 | $0.001721 | $0.001925 | $35,623.87 | $779,750 |
| 2018-12-11 | $0.001910 | $0.001910 | $0.001645 | $0.001646 | $25,842.83 | $666,696 |
| 2018-12-12 | $0.001644 | $0.001678 | $0.001538 | $0.001545 | $3,878.01 | $625,641 |
| 2018-12-13 | $0.001546 | $0.001619 | $0.001491 | $0.001503 | $5,203.19 | $608,550 |
| 2018-12-14 | $0.001504 | $0.001560 | $0.001465 | $0.001536 | $1,216.86 | $622,167 |
| 2018-12-15 | $0.001537 | $0.001687 | $0.001474 | $0.001622 | $30,283.85 | $656,700 |
| 2018-12-16 | $0.001623 | $0.001706 | $0.001580 | $0.001655 | $24,886.89 | $670,285 |
| 2018-12-17 | $0.001657 | $0.001786 | $0.001579 | $0.001735 | $12,395.35 | $702,661 |
| 2018-12-18 | $0.001724 | $0.001908 | $0.001694 | $0.001885 | $42,295.20 | $763,254 |
| 2018-12-19 | $0.001892 | $0.001951 | $0.001632 | $0.001721 | $20,475.29 | $697,157 |
| 2018-12-20 | $0.001721 | $0.001963 | $0.001684 | $0.001928 | $128,336 | $780,978 |
| 2018-12-21 | $0.001925 | $0.001954 | $0.001688 | $0.001701 | $8,919.38 | $688,801 |
| 2018-12-22 | $0.001699 | $0.001815 | $0.001655 | $0.001815 | $30,379.42 | $734,880 |
| 2018-12-23 | $0.001817 | $0.002199 | $0.001774 | $0.001955 | $41,933.16 | $791,798 |
| 2018-12-24 | $0.001955 | $0.002252 | $0.001955 | $0.002064 | $20,995.84 | $836,062 |
| 2018-12-25 | $0.002074 | $0.002074 | $0.001735 | $0.001777 | $7,232.11 | $719,811 |
| 2018-12-26 | $0.001777 | $0.001869 | $0.001660 | $0.001699 | $50,683.89 | $688,025 |
| 2018-12-27 | $0.001699 | $0.001786 | $0.001590 | $0.001660 | $2,119.39 | $672,378 |
| 2018-12-28 | $0.001663 | $0.001935 | $0.001644 | $0.001935 | $10,956.76 | $783,510 |
| 2018-12-29 | $0.001943 | $0.001945 | $0.001738 | $0.001770 | $15,402.89 | $716,925 |
| 2018-12-30 | $0.001763 | $0.001953 | $0.001557 | $0.001686 | $18,546.74 | $682,601 |
| 2018-12-31 | $0.001697 | $0.001703 | $0.001491 | $0.001538 | $40,866.71 | $622,774 |