Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001540 | $0.001591 | $0.001432 | $0.001536 | $15,087.96 | $621,869 |
| 2019-01-02 | $0.001542 | $0.001661 | $0.001518 | $0.001606 | $40,715.18 | $650,581 |
| 2019-01-03 | $0.001607 | $0.001609 | $0.001421 | $0.001557 | $29,902.35 | $630,735 |
| 2019-01-04 | $0.001558 | $0.001675 | $0.001500 | $0.001675 | $18,042.97 | $678,271 |
| 2019-01-05 | $0.001671 | $0.001721 | $0.001557 | $0.001606 | $18,807.09 | $650,510 |
| 2019-01-06 | $0.001608 | $0.001732 | $0.001552 | $0.001716 | $39,624.25 | $694,994 |
| 2019-01-07 | $0.001725 | $0.001734 | $0.001607 | $0.001664 | $28,650.39 | $673,936 |
| 2019-01-08 | $0.001665 | $0.001694 | $0.001559 | $0.001649 | $41,056.77 | $667,720 |
| 2019-01-09 | $0.001651 | $0.001825 | $0.001532 | $0.001595 | $4,634.85 | $646,053 |
| 2019-01-10 | $0.001611 | $0.001640 | $0.001389 | $0.001452 | $42,472.97 | $587,914 |
| 2019-01-11 | $0.001442 | $0.001478 | $0.001323 | $0.001374 | $23,559.52 | $556,460 |
| 2019-01-12 | $0.001374 | $0.001380 | $0.001322 | $0.001352 | $35,548.63 | $547,341 |
| 2019-01-13 | $0.001350 | $0.001386 | $0.001264 | $0.001290 | $1,993.81 | $522,413 |
| 2019-01-14 | $0.001291 | $0.001368 | $0.001252 | $0.001340 | $11,779.98 | $542,527 |
| 2019-01-15 | $0.001349 | $0.001377 | $0.001263 | $0.001282 | $16,070.84 | $519,153 |
| 2019-01-16 | $0.001268 | $0.001368 | $0.001244 | $0.001338 | $12,564.27 | $541,875 |
| 2019-01-17 | $0.001327 | $0.001467 | $0.001291 | $0.001434 | $37,493.89 | $580,909 |
| 2019-01-18 | $0.001434 | $0.001787 | $0.001418 | $0.001787 | $47,118.96 | $723,760 |
| 2019-01-19 | $0.001790 | $0.001842 | $0.001686 | $0.001710 | $24,314.28 | $692,389 |
| 2019-01-20 | $0.001708 | $0.003463 | $0.001704 | $0.002395 | $33,643.81 | $969,829 |
| 2019-01-21 | $0.002610 | $0.003080 | $0.002095 | $0.002952 | $33,798.98 | $1,195,322 |
| 2019-01-22 | $0.002885 | $0.003149 | $0.002668 | $0.002920 | $35,349.28 | $1,182,535 |
| 2019-01-23 | $0.002920 | $0.003106 | $0.002480 | $0.002580 | $47,181.99 | $1,045,011 |
| 2019-01-24 | $0.002578 | $0.002763 | $0.002511 | $0.002631 | $17,862.10 | $1,065,630 |
| 2019-01-25 | $0.002636 | $0.002676 | $0.002320 | $0.002564 | $16,136.61 | $1,038,454 |
| 2019-01-26 | $0.002564 | $0.002674 | $0.002195 | $0.002303 | $57,990.42 | $932,755 |
| 2019-01-27 | $0.002304 | $0.002417 | $0.002196 | $0.002232 | $9,012.28 | $903,799 |
| 2019-01-28 | $0.002233 | $0.002237 | $0.001992 | $0.002142 | $10,592.22 | $867,540 |
| 2019-01-29 | $0.002145 | $0.002500 | $0.002128 | $0.002411 | $24,210.32 | $976,558 |
| 2019-01-30 | $0.002411 | $0.002411 | $0.002050 | $0.002172 | $11,567.03 | $879,754 |
| 2019-01-31 | $0.002172 | $0.002260 | $0.002033 | $0.002074 | $12,468.66 | $840,017 |