Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001667 | $0.001945 | $0.001660 | $0.001834 | $3,116.28 | $742,712 |
| 2019-04-02 | $0.001835 | $0.002324 | $0.001829 | $0.002295 | $14,529.94 | $929,363 |
| 2019-04-03 | $0.002296 | $0.002349 | $0.001974 | $0.002015 | $1,863.07 | $815,923 |
| 2019-04-04 | $0.002016 | $0.002215 | $0.001883 | $0.001986 | $5,026.14 | $804,132 |
| 2019-04-05 | $0.001985 | $0.002198 | $0.001985 | $0.002086 | $1,071.20 | $844,684 |
| 2019-04-06 | $0.002086 | $0.002175 | $0.002006 | $0.002079 | $572.56 | $841,894 |
| 2019-04-07 | $0.002077 | $0.002186 | $0.001998 | $0.002168 | $883.96 | $877,869 |
| 2019-04-08 | $0.002170 | $0.002296 | $0.002105 | $0.002234 | $2,080.22 | $904,923 |
| 2019-04-09 | $0.002234 | $0.002342 | $0.001886 | $0.001938 | $2,685.23 | $784,817 |
| 2019-04-10 | $0.001938 | $0.002291 | $0.001805 | $0.001974 | $2,338.00 | $799,296 |
| 2019-04-11 | $0.001975 | $0.002050 | $0.001721 | $0.001876 | $546.26 | $759,906 |
| 2019-04-12 | $0.001876 | $0.001881 | $0.001723 | $0.001809 | $952.16 | $732,455 |
| 2019-04-13 | $0.001809 | $0.001964 | $0.001803 | $0.001929 | $430.75 | $781,379 |
| 2019-04-14 | $0.001929 | $0.002000 | $0.001833 | $0.001862 | $658.63 | $754,218 |
| 2019-04-15 | $0.001862 | $0.001935 | $0.001783 | $0.001785 | $558.58 | $722,974 |
| 2019-04-16 | $0.001785 | $0.001874 | $0.001693 | $0.001723 | $1,621.80 | $697,608 |
| 2019-04-17 | $0.001722 | $0.001771 | $0.001568 | $0.001652 | $7,095.48 | $669,117 |
| 2019-04-18 | $0.001652 | $0.001689 | $0.001570 | $0.001602 | $4,613.18 | $648,866 |
| 2019-04-19 | $0.001602 | $0.001648 | $0.001575 | $0.001630 | $2,243.62 | $660,072 |
| 2019-04-20 | $0.001630 | $0.001674 | $0.001593 | $0.001674 | $641.84 | $678,011 |
| 2019-04-21 | $0.001675 | $0.001681 | $0.001543 | $0.001586 | $387.41 | $642,217 |
| 2019-04-22 | $0.001585 | $0.001636 | $0.001556 | $0.001561 | $2,745.57 | $632,125 |
| 2019-04-23 | $0.001561 | $0.001632 | $0.001335 | $0.001386 | $5,407.70 | $561,265 |
| 2019-04-24 | $0.001385 | $0.001450 | $0.001312 | $0.001333 | $1,463.84 | $539,950 |
| 2019-04-25 | $0.001329 | $0.001486 | $0.001311 | $0.001332 | $5,345.91 | $539,313 |
| 2019-04-26 | $0.001338 | $0.001410 | $0.001320 | $0.001356 | $3,499.10 | $549,279 |
| 2019-04-27 | $0.001357 | $0.001392 | $0.001344 | $0.001375 | $4,431.84 | $556,658 |
| 2019-04-28 | $0.001359 | $0.001459 | $0.001293 | $0.001446 | $3,598.15 | $585,714 |
| 2019-04-29 | $0.001447 | $0.001462 | $0.001325 | $0.001388 | $2,210.52 | $562,176 |
| 2019-04-30 | $0.001388 | $0.001464 | $0.001378 | $0.001439 | $2,553.93 | $582,840 |