Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001295 | $0.001327 | $0.0008115 | $0.0008344 | $1,633.97 | $251,095 |
| 2019-07-02 | $0.0008339 | $0.0008397 | $0.0007741 | $0.0008242 | $0 | $248,042 |
| 2019-07-03 | $0.0008242 | $0.001181 | $0.0008242 | $0.0008639 | $409.77 | $259,976 |
| 2019-07-04 | $0.0008640 | $0.001135 | $0.0008393 | $0.001097 | $54.08 | $330,160 |
| 2019-07-05 | $0.001097 | $0.001145 | $0.0008411 | $0.0008463 | $310.21 | $254,682 |
| 2019-07-06 | $0.0008459 | $0.001125 | $0.0008443 | $0.001092 | $121.27 | $328,760 |
| 2019-07-07 | $0.001092 | $0.001114 | $0.0008622 | $0.0009019 | $254.95 | $271,423 |
| 2019-07-08 | $0.0009020 | $0.001158 | $0.0008953 | $0.0009204 | $343.40 | $276,985 |
| 2019-07-09 | $0.0009210 | $0.001032 | $0.0009055 | $0.001021 | $134.32 | $307,155 |
| 2019-07-10 | $0.001021 | $0.001035 | $0.0009473 | $0.0009623 | $127.07 | $289,579 |
| 2019-07-11 | $0.0009621 | $0.0009621 | $0.0009395 | $0.0009408 | $0 | $283,118 |
| 2019-07-12 | $0.0009408 | $0.001081 | $0.0008045 | $0.001009 | $298.48 | $303,738 |
| 2019-07-13 | $0.001010 | $0.001029 | $0.0009760 | $0.001019 | $118.54 | $306,564 |
| 2019-07-14 | $0.001019 | $0.001020 | $0.0008549 | $0.0008579 | $13.69 | $258,165 |
| 2019-07-15 | $0.0008557 | $0.0008840 | $0.0006950 | $0.0006979 | $156.75 | $210,030 |
| 2019-07-16 | $0.0006971 | $0.0008366 | $0.0006594 | $0.0007503 | $74.95 | $225,784 |
| 2019-07-17 | $0.0007490 | $0.0008133 | $0.0007302 | $0.0007954 | $42.31 | $239,358 |
| 2019-07-18 | $0.0007950 | $0.0008485 | $0.0006933 | $0.0007026 | $15.18 | $211,425 |
| 2019-07-19 | $0.0007026 | $0.0007036 | $0.0006699 | $0.0006790 | $0 | $204,319 |
| 2019-07-20 | $0.0006790 | $0.0008800 | $0.0006790 | $0.0008613 | $66.43 | $259,200 |
| 2019-07-21 | $0.0008613 | $0.0008641 | $0.0006791 | $0.0006997 | $104.62 | $210,576 |
| 2019-07-22 | $0.0006997 | $0.0008503 | $0.0006942 | $0.0008179 | $56.80 | $246,145 |
| 2019-07-23 | $0.0008180 | $0.0008214 | $0.0007885 | $0.0008002 | $53.32 | $240,796 |
| 2019-07-24 | $0.0008002 | $0.0008002 | $0.0006321 | $0.0006733 | $16.83 | $202,626 |
| 2019-07-25 | $0.0006730 | $0.0006929 | $0.0006703 | $0.0006909 | $0 | $207,917 |
| 2019-07-26 | $0.0006909 | $0.0008918 | $0.0006909 | $0.0008895 | $46.83 | $267,690 |
| 2019-07-27 | $0.0008895 | $0.0009051 | $0.0006518 | $0.0006528 | $163.51 | $196,456 |
| 2019-07-28 | $0.0006533 | $0.0009200 | $0.0006519 | $0.0009162 | $84.08 | $275,715 |
| 2019-07-29 | $0.0009161 | $0.0009392 | $0.0009058 | $0.0009357 | $12.67 | $281,579 |
| 2019-07-30 | $0.0009358 | $0.0009377 | $0.0006768 | $0.0009162 | $183.19 | $275,701 |
| 2019-07-31 | $0.0009164 | $0.0009665 | $0.0009160 | $0.0009663 | $43.71 | $290,794 |