Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.002077 | $0.002208 | $0.002047 | $0.002166 | $20,381.33 | $877,205 |
| 2019-02-02 | $0.002163 | $0.002399 | $0.002120 | $0.002248 | $9,908.08 | $910,375 |
| 2019-02-03 | $0.002248 | $0.002253 | $0.002126 | $0.002182 | $59,763.14 | $883,850 |
| 2019-02-04 | $0.002188 | $0.002307 | $0.002093 | $0.002174 | $9,651.49 | $880,365 |
| 2019-02-05 | $0.002169 | $0.002315 | $0.002135 | $0.002237 | $2,006.40 | $906,064 |
| 2019-02-06 | $0.002244 | $0.002244 | $0.001984 | $0.002013 | $63,090.18 | $815,113 |
| 2019-02-07 | $0.002013 | $0.002096 | $0.001895 | $0.001939 | $33,372.99 | $785,428 |
| 2019-02-08 | $0.001941 | $0.002289 | $0.001861 | $0.002131 | $29,019.38 | $863,178 |
| 2019-02-09 | $0.002129 | $0.002275 | $0.002011 | $0.002097 | $25,044.72 | $849,171 |
| 2019-02-10 | $0.002098 | $0.002242 | $0.002027 | $0.002222 | $29,771.66 | $899,888 |
| 2019-02-11 | $0.002221 | $0.002221 | $0.002071 | $0.002182 | $30,924.61 | $883,782 |
| 2019-02-12 | $0.002183 | $0.002338 | $0.002143 | $0.002219 | $33,632.27 | $898,822 |
| 2019-02-13 | $0.002219 | $0.002336 | $0.002130 | $0.002175 | $12,424.96 | $880,989 |
| 2019-02-14 | $0.002172 | $0.002336 | $0.002169 | $0.002199 | $6,133.07 | $890,574 |
| 2019-02-15 | $0.002202 | $0.002288 | $0.002173 | $0.002280 | $26,601.82 | $923,438 |
| 2019-02-16 | $0.002282 | $0.002300 | $0.002189 | $0.002213 | $9,595.82 | $896,134 |
| 2019-02-17 | $0.002213 | $0.002321 | $0.002192 | $0.002246 | $8,749.68 | $909,447 |
| 2019-02-18 | $0.002245 | $0.002417 | $0.002244 | $0.002402 | $9,265.35 | $972,687 |
| 2019-02-19 | $0.002557 | $0.002557 | $0.002557 | $0.002557 | $0 | $1,035,449 |
| 2019-02-20 | $0.002557 | $0.002557 | $0.002557 | $0.002557 | $0 | $1,035,449 |
| 2019-02-21 | $0.002557 | $0.002557 | $0.001867 | $0.002272 | $334.24 | $920,088 |
| 2019-02-22 | $0.002269 | $0.002416 | $0.002242 | $0.002296 | $600.68 | $929,686 |
| 2019-02-23 | $0.002292 | $0.002473 | $0.002212 | $0.002212 | $1,985.19 | $895,959 |
| 2019-02-24 | $0.002214 | $0.002406 | $0.002027 | $0.002034 | $1,265.85 | $823,719 |
| 2019-02-25 | $0.002033 | $0.002271 | $0.001559 | $0.001896 | $17,237.44 | $767,958 |
| 2019-02-26 | $0.001891 | $0.001921 | $0.001665 | $0.001797 | $4,423.16 | $727,581 |
| 2019-02-27 | $0.001796 | $0.001867 | $0.001678 | $0.001817 | $884.55 | $735,855 |
| 2019-02-28 | $0.001821 | $0.001858 | $0.001550 | $0.001555 | $301.67 | $629,621 |