Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0006924 | $0.0007129 | $0.0006769 | $0.0006826 | $95.44 | $199,129 |
| 2019-10-02 | $0.0006826 | $0.0006943 | $0.0006751 | $0.0006932 | $90.39 | $202,224 |
| 2019-10-03 | $0.0006938 | $0.0006941 | $0.0006633 | $0.0006736 | $29.26 | $196,419 |
| 2019-10-04 | $0.0006730 | $0.0006861 | $0.0006666 | $0.0006798 | $156.36 | $198,242 |
| 2019-10-05 | $0.0006798 | $0.0006826 | $0.0006639 | $0.0006771 | $50.79 | $197,459 |
| 2019-10-06 | $0.0006769 | $0.0006808 | $0.0006594 | $0.0006661 | $16.65 | $194,107 |
| 2019-10-07 | $0.0006656 | $0.0006767 | $0.0006603 | $0.0006767 | $0 | $197,149 |
| 2019-10-08 | $0.0006767 | $0.0006767 | $0.0006767 | $0.0006767 | $0 | $197,149 |
| 2019-10-09 | $0.0006767 | $0.0007554 | $0.0006767 | $0.0007518 | $101.98 | $219,008 |
| 2019-10-10 | $0.0007517 | $0.0007771 | $0.0007325 | $0.0007667 | $165.63 | $223,167 |
| 2019-10-11 | $0.0007667 | $0.0007812 | $0.0007267 | $0.0007294 | $0 | $212,298 |
| 2019-10-12 | $0.0007294 | $0.0008105 | $0.0007294 | $0.0007868 | $390.77 | $228,739 |
| 2019-10-13 | $0.0007864 | $0.0008051 | $0.0007847 | $0.0007888 | $0 | $229,310 |
| 2019-10-14 | $0.0007888 | $0.0008225 | $0.0007888 | $0.0008225 | $149.21 | $239,130 |
| 2019-10-15 | $0.0008228 | $0.0008264 | $0.0007896 | $0.0007908 | $0 | $229,756 |
| 2019-10-16 | $0.0007908 | $0.0007908 | $0.0007908 | $0.0007908 | $0 | $229,756 |
| 2019-10-17 | $0.0007908 | $0.0007926 | $0.0007794 | $0.0007889 | $827.75 | $228,508 |
| 2019-10-18 | $0.0007889 | $0.0007892 | $0.0007571 | $0.0007734 | $221.64 | $223,861 |
| 2019-10-19 | $0.0007735 | $0.0007822 | $0.0007686 | $0.0007787 | $0 | $225,409 |
| 2019-10-20 | $0.0007787 | $0.0007787 | $0.0007787 | $0.0007787 | $0 | $225,270 |
| 2019-10-21 | $0.0007787 | $0.0007787 | $0.0001647 | $0.0001664 | $14.99 | $48,120.34 |
| 2019-10-22 | $0.0001663 | $0.0007717 | $0.0001660 | $0.0007581 | $185.02 | $219,147 |
| 2019-10-23 | $0.0007580 | $0.0007587 | $0.0007363 | $0.0007370 | $0 | $213,053 |
| 2019-10-24 | $0.0007370 | $0.0007370 | $0.0007150 | $0.0007223 | $163.12 | $208,681 |
| 2019-10-25 | $0.0007223 | $0.0008151 | $0.0007215 | $0.0008088 | $145.58 | $233,661 |
| 2019-10-26 | $0.0008084 | $0.0008725 | $0.0007828 | $0.0008011 | $24.83 | $231,290 |
| 2019-10-27 | $0.0008014 | $0.0008382 | $0.0007914 | $0.0008214 | $228.36 | $237,025 |
| 2019-10-28 | $0.0008214 | $0.0008372 | $0.0008070 | $0.0008140 | $85.47 | $234,740 |
| 2019-10-29 | $0.0008133 | $0.0008390 | $0.0008125 | $0.0008347 | $0 | $240,708 |
| 2019-10-30 | $0.0008347 | $0.0008401 | $0.0008169 | $0.0008316 | $283.33 | $239,817 |
| 2019-10-31 | $0.0008311 | $0.001184 | $0.0008255 | $0.001178 | $87.51 | $339,672 |