Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0008145 | $0.0008245 | $0.0008021 | $0.0008085 | $25,377.97 | $247,030 |
| 2019-06-02 | $0.0008085 | $0.0008319 | $0.0008083 | $0.0008247 | $25,760.93 | $251,987 |
| 2019-06-03 | $0.0008248 | $0.0008255 | $0.0007679 | $0.0007717 | $24,040.02 | $235,785 |
| 2019-06-04 | $0.0007713 | $0.0007713 | $0.0007241 | $0.0007403 | $23,546.84 | $226,183 |
| 2019-06-05 | $0.0007403 | $0.0007794 | $0.0007397 | $0.0007647 | $23,694.06 | $233,632 |
| 2019-06-06 | $0.0007647 | $0.001472 | $0.0007540 | $0.001261 | $1,240.62 | $385,150 |
| 2019-06-07 | $0.001261 | $0.001973 | $0.001246 | $0.001959 | $852.10 | $598,625 |
| 2019-06-08 | $0.001959 | $0.001968 | $0.001146 | $0.001157 | $682.09 | $353,624 |
| 2019-06-09 | $0.001157 | $0.001159 | $0.001092 | $0.001095 | $0 | $334,696 |
| 2019-06-10 | $0.001095 | $0.001601 | $0.001095 | $0.001162 | $621.68 | $355,061 |
| 2019-06-11 | $0.001162 | $0.001489 | $0.001128 | $0.001474 | $18.34 | $450,383 |
| 2019-06-12 | $0.001474 | $0.001564 | $0.001052 | $0.001053 | $607.84 | $321,848 |
| 2019-06-13 | $0.001054 | $0.001059 | $0.001033 | $0.001034 | $328.33 | $315,966 |
| 2019-06-14 | $0.001034 | $0.001288 | $0.001027 | $0.001282 | $13.21 | $391,686 |
| 2019-06-15 | $0.001282 | $0.001295 | $0.001054 | $0.001080 | $81.70 | $329,996 |
| 2019-06-16 | $0.001081 | $0.001118 | $0.0007973 | $0.0008089 | $1,336.94 | $247,145 |
| 2019-06-17 | $0.0008082 | $0.001096 | $0.0008021 | $0.0008096 | $402.38 | $247,374 |
| 2019-06-18 | $0.0008093 | $0.0008841 | $0.0006870 | $0.0008655 | $197.33 | $264,441 |
| 2019-06-19 | $0.0008655 | $0.0008809 | $0.0008645 | $0.0008753 | $0 | $267,425 |
| 2019-06-20 | $0.0008753 | $0.0008753 | $0.0007833 | $0.0008155 | $208.96 | $249,169 |
| 2019-06-21 | $0.0008151 | $0.0008859 | $0.0008151 | $0.0008847 | $117.96 | $270,309 |
| 2019-06-22 | $0.0008848 | $0.001129 | $0.0008844 | $0.001127 | $1,936.29 | $344,185 |
| 2019-06-23 | $0.001126 | $0.001151 | $0.0008858 | $0.0008894 | $91.58 | $271,751 |
| 2019-06-24 | $0.0008894 | $0.001137 | $0.0008659 | $0.001129 | $79.15 | $345,093 |
| 2019-06-25 | $0.001130 | $0.001146 | $0.001120 | $0.001128 | $0 | $344,768 |
| 2019-06-26 | $0.001128 | $0.001445 | $0.001128 | $0.001347 | $161.70 | $411,503 |
| 2019-06-27 | $0.001347 | $0.001387 | $0.001214 | $0.001324 | $146.38 | $404,499 |
| 2019-06-28 | $0.001324 | $0.001408 | $0.001318 | $0.001393 | $0 | $425,708 |
| 2019-06-29 | $0.001393 | $0.001445 | $0.0008993 | $0.001440 | $688.00 | $441,103 |
| 2019-06-30 | $0.001438 | $0.001450 | $0.0009536 | $0.001295 | $83.29 | $396,530 |