Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001439 | $0.001456 | $0.001346 | $0.001354 | $937.52 | $548,274 |
| 2019-05-02 | $0.001354 | $0.001471 | $0.001353 | $0.001397 | $389.09 | $565,956 |
| 2019-05-03 | $0.001397 | $0.001517 | $0.001392 | $0.001468 | $1,179.99 | $594,682 |
| 2019-05-04 | $0.001468 | $0.001593 | $0.001373 | $0.001426 | $1,792.15 | $577,323 |
| 2019-05-05 | $0.001425 | $0.001456 | $0.001399 | $0.001417 | $3,094.62 | $573,826 |
| 2019-05-06 | $0.001416 | $0.001490 | $0.001371 | $0.001459 | $4,304.89 | $590,983 |
| 2019-05-07 | $0.001459 | $0.001598 | $0.001459 | $0.001500 | $1,433.66 | $607,502 |
| 2019-05-08 | $0.001498 | $0.001512 | $0.001418 | $0.001437 | $546.57 | $581,925 |
| 2019-05-09 | $0.001437 | $0.001537 | $0.001359 | $0.001434 | $3,449.82 | $580,867 |
| 2019-05-10 | $0.001434 | $0.001574 | $0.001405 | $0.001440 | $1,381.02 | $583,104 |
| 2019-05-11 | $0.001440 | $0.001761 | $0.001440 | $0.001717 | $5,330.18 | $695,461 |
| 2019-05-12 | $0.001718 | $0.001763 | $0.001493 | $0.001508 | $1,870.47 | $610,775 |
| 2019-05-13 | $0.001508 | $0.001750 | $0.001493 | $0.001598 | $2,665.18 | $647,067 |
| 2019-05-14 | $0.001599 | $0.001705 | $0.001256 | $0.001398 | $5,466.08 | $566,233 |
| 2019-05-15 | $0.001398 | $0.001453 | $0.001158 | $0.001352 | $5,674.71 | $547,697 |
| 2019-05-16 | $0.001351 | $0.001400 | $0.0008103 | $0.001100 | $6,864.57 | $343,738 |
| 2019-05-17 | $0.001100 | $0.001111 | $0.0007676 | $0.001016 | $3,327.92 | $317,254 |
| 2019-05-18 | $0.001016 | $0.001024 | $0.0009734 | $0.0009750 | $4,045.45 | $304,548 |
| 2019-05-19 | $0.0009754 | $0.001120 | $0.0009736 | $0.001109 | $3,706.85 | $346,478 |
| 2019-05-20 | $0.001109 | $0.001573 | $0.0009521 | $0.001047 | $6,761.49 | $327,663 |
| 2019-05-21 | $0.001047 | $0.001123 | $0.001036 | $0.001112 | $5,365.89 | $348,080 |
| 2019-05-22 | $0.001112 | $0.001583 | $0.0006028 | $0.001165 | $6,776.03 | $364,660 |
| 2019-05-23 | $0.001164 | $0.001435 | $0.001137 | $0.001276 | $5,316.34 | $399,380 |
| 2019-05-24 | $0.001277 | $0.001405 | $0.001205 | $0.001232 | $971.71 | $385,630 |
| 2019-05-25 | $0.001232 | $0.001292 | $0.001180 | $0.001216 | $2,011.83 | $380,424 |
| 2019-05-26 | $0.001216 | $0.001288 | $0.001114 | $0.001261 | $3,126.53 | $394,580 |
| 2019-05-27 | $0.001261 | $0.001334 | $0.001124 | $0.001158 | $1,039.18 | $362,495 |
| 2019-05-28 | $0.001158 | $0.001283 | $0.0006984 | $0.0007104 | $17,744.78 | $222,610 |
| 2019-05-29 | $0.0007102 | $0.0007824 | $0.0004882 | $0.0005027 | $10,350.05 | $157,530 |
| 2019-05-30 | $0.0005027 | $0.001290 | $0.0004865 | $0.0007317 | $20,416.83 | $229,298 |
| 2019-05-31 | $0.0007317 | $0.001073 | $0.0006055 | $0.0008145 | $25,396.83 | $248,865 |