Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.001553 | $0.001680 | $0.001553 | $0.001654 | $1,634.04 | $669,897 |
| 2019-03-02 | $0.001672 | $0.001701 | $0.001581 | $0.001674 | $1,604.53 | $677,885 |
| 2019-03-03 | $0.001660 | $0.001705 | $0.001568 | $0.001686 | $770.69 | $682,620 |
| 2019-03-04 | $0.001683 | $0.001695 | $0.001386 | $0.001429 | $4,986.30 | $578,878 |
| 2019-03-05 | $0.001431 | $0.001561 | $0.001402 | $0.001507 | $1,445.91 | $610,130 |
| 2019-03-06 | $0.001506 | $0.001556 | $0.001470 | $0.001491 | $883.42 | $604,016 |
| 2019-03-07 | $0.001492 | $0.001560 | $0.001446 | $0.001557 | $1,506.47 | $630,445 |
| 2019-03-08 | $0.001558 | $0.001563 | $0.001426 | $0.001437 | $434.01 | $581,935 |
| 2019-03-09 | $0.001436 | $0.001511 | $0.001238 | $0.001473 | $3,045.74 | $596,354 |
| 2019-03-10 | $0.001475 | $0.001478 | $0.001347 | $0.001352 | $824.67 | $547,566 |
| 2019-03-11 | $0.001353 | $0.001483 | $0.001324 | $0.001482 | $606.47 | $600,141 |
| 2019-03-12 | $0.001484 | $0.001486 | $0.001360 | $0.001393 | $457.39 | $564,113 |
| 2019-03-13 | $0.001395 | $0.001763 | $0.001355 | $0.001672 | $1,454.77 | $676,934 |
| 2019-03-14 | $0.001574 | $0.001710 | $0.001186 | $0.001188 | $2,445.87 | $481,228 |
| 2019-03-15 | $0.001187 | $0.001409 | $0.001187 | $0.001409 | $2,620.59 | $570,572 |
| 2019-03-16 | $0.001409 | $0.001578 | $0.001355 | $0.001363 | $2,152.45 | $552,143 |
| 2019-03-17 | $0.001363 | $0.001495 | $0.001211 | $0.001339 | $2,204.82 | $542,327 |
| 2019-03-18 | $0.001340 | $0.001454 | $0.001288 | $0.001350 | $778.00 | $546,604 |
| 2019-03-19 | $0.001350 | $0.001360 | $0.001168 | $0.001298 | $10,085.79 | $525,758 |
| 2019-03-20 | $0.001293 | $0.001556 | $0.001270 | $0.001467 | $9,112.54 | $594,011 |
| 2019-03-21 | $0.001468 | $0.001471 | $0.001360 | $0.001368 | $162.50 | $554,062 |
| 2019-03-22 | $0.001366 | $0.001411 | $0.001344 | $0.001386 | $2,227.87 | $561,310 |
| 2019-03-23 | $0.001384 | $0.001433 | $0.001350 | $0.001383 | $4,758.64 | $560,047 |
| 2019-03-24 | $0.001383 | $0.001407 | $0.001346 | $0.001387 | $2,851.61 | $561,655 |
| 2019-03-25 | $0.001388 | $0.001470 | $0.001273 | $0.001351 | $2,126.60 | $547,260 |
| 2019-03-26 | $0.001348 | $0.001417 | $0.001317 | $0.001336 | $1,026.01 | $540,868 |
| 2019-03-27 | $0.001336 | $0.001462 | $0.001334 | $0.001399 | $3,483.69 | $566,403 |
| 2019-03-28 | $0.001399 | $0.001721 | $0.001299 | $0.001373 | $2,272.02 | $556,013 |
| 2019-03-29 | $0.001373 | $0.002301 | $0.001354 | $0.001745 | $16,141.63 | $706,613 |
| 2019-03-30 | $0.001743 | $0.001857 | $0.001587 | $0.001856 | $1,733.41 | $751,633 |
| 2019-03-31 | $0.001856 | $0.001858 | $0.001549 | $0.001668 | $1,505.67 | $675,329 |