Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0007434 | $0.0007434 | $0.0007434 | $0.0007434 | $0 | $223,407 |
| 2019-09-02 | $0.0007434 | $0.0007816 | $0.0007434 | $0.0007739 | $144.71 | $229,930 |
| 2019-09-03 | $0.0007739 | $0.0007912 | $0.0007638 | $0.0007682 | $164.81 | $228,238 |
| 2019-09-04 | $0.0007682 | $0.0007709 | $0.0007505 | $0.0007530 | $13.20 | $223,585 |
| 2019-09-05 | $0.0007531 | $0.0007538 | $0.0007371 | $0.0007380 | $0 | $219,117 |
| 2019-09-06 | $0.0007380 | $0.0007873 | $0.0007380 | $0.0007526 | $54.25 | $223,461 |
| 2019-09-07 | $0.0007529 | $0.0007583 | $0.0005883 | $0.0005886 | $256.06 | $174,774 |
| 2019-09-08 | $0.0005887 | $0.0006042 | $0.0005884 | $0.0005965 | $0 | $177,092 |
| 2019-09-09 | $0.0005965 | $0.0005965 | $0.0005437 | $0.0005476 | $236.57 | $162,593 |
| 2019-09-10 | $0.0005472 | $0.0005559 | $0.0005380 | $0.0005385 | $0 | $159,872 |
| 2019-09-11 | $0.0005385 | $0.0006964 | $0.0004374 | $0.0006911 | $209.43 | $205,052 |
| 2019-09-12 | $0.0006911 | $0.0007027 | $0.0006871 | $0.0006986 | $155.06 | $207,286 |
| 2019-09-13 | $0.0006990 | $0.0007009 | $0.0006915 | $0.0006939 | $0 | $205,734 |
| 2019-09-14 | $0.0006939 | $0.0006939 | $0.0006939 | $0.0006939 | $0 | $205,734 |
| 2019-09-15 | $0.0006939 | $0.0006939 | $0.0001880 | $0.0001897 | $68.01 | $56,256.04 |
| 2019-09-16 | $0.0001898 | $0.0001951 | $0.0001897 | $0.0001946 | $0 | $57,688.72 |
| 2019-09-17 | $0.0001946 | $0.0008176 | $0.0001946 | $0.0007977 | $15.54 | $236,531 |
| 2019-09-18 | $0.0007956 | $0.0008286 | $0.0007956 | $0.0008156 | $0 | $238,592 |
| 2019-09-19 | $0.0008156 | $0.0008156 | $0.0008156 | $0.0008156 | $0 | $238,592 |
| 2019-09-20 | $0.0008156 | $0.0008287 | $0.0008156 | $0.0008277 | $141.05 | $241,975 |
| 2019-09-21 | $0.0008284 | $0.0008395 | $0.0008172 | $0.0008182 | $0 | $239,211 |
| 2019-09-22 | $0.0008182 | $0.0008182 | $0.0008182 | $0.0008182 | $0 | $239,211 |
| 2019-09-23 | $0.0008182 | $0.0008182 | $0.0006298 | $0.0006301 | $200.23 | $184,210 |
| 2019-09-24 | $0.0006297 | $0.0006350 | $0.0006142 | $0.0006144 | $0 | $179,611 |
| 2019-09-25 | $0.0006144 | $0.0006233 | $0.0005216 | $0.0006151 | $420.45 | $179,703 |
| 2019-09-26 | $0.0006148 | $0.0006181 | $0.0005657 | $0.0005906 | $0 | $172,534 |
| 2019-09-27 | $0.0005906 | $0.0006673 | $0.0005906 | $0.0006635 | $160.02 | $193,683 |
| 2019-09-28 | $0.0006640 | $0.0006679 | $0.0005977 | $0.0006636 | $36.67 | $193,684 |
| 2019-09-29 | $0.0006635 | $0.0006658 | $0.0006360 | $0.0006360 | $0 | $185,633 |
| 2019-09-30 | $0.0006360 | $0.0006924 | $0.0006360 | $0.0006924 | $205.90 | $202,083 |