Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001177 | $0.001177 | $0.001165 | $0.001168 | $0 | $336,671 |
| 2019-11-02 | $0.001168 | $0.001168 | $0.001168 | $0.001168 | $0 | $336,671 |
| 2019-11-03 | $0.001168 | $0.001168 | $0.001168 | $0.001168 | $0 | $336,671 |
| 2019-11-04 | $0.001168 | $0.001303 | $0.001168 | $0.001292 | $97.44 | $372,329 |
| 2019-11-05 | $0.001292 | $0.001326 | $0.001277 | $0.001313 | $138.89 | $378,403 |
| 2019-11-06 | $0.001313 | $0.001342 | $0.001308 | $0.001325 | $0 | $381,787 |
| 2019-11-07 | $0.001325 | $0.001867 | $0.001310 | $0.001861 | $387.85 | $535,955 |
| 2019-11-08 | $0.001861 | $0.001869 | $0.001815 | $0.001815 | $0 | $522,707 |
| 2019-11-09 | $0.001815 | $0.001839 | $0.001815 | $0.001831 | $53.71 | $527,339 |
| 2019-11-10 | $0.001831 | $0.001837 | $0.001830 | $0.001833 | $0 | $527,934 |
| 2019-11-11 | $0.001833 | $0.001833 | $0.001833 | $0.001833 | $0 | $527,934 |
| 2019-11-12 | $0.001833 | $0.001833 | $0.001833 | $0.001833 | $0 | $527,934 |
| 2019-11-13 | $0.001833 | $0.001875 | $0.001833 | $0.001863 | $217.97 | $536,252 |
| 2019-11-14 | $0.001863 | $0.001868 | $0.001843 | $0.001849 | $216.39 | $532,363 |
| 2019-11-15 | $0.001849 | $0.002606 | $0.001776 | $0.002599 | $497.57 | $747,434 |
| 2019-11-16 | $0.002599 | $0.002651 | $0.002591 | $0.002648 | $0 | $761,725 |
| 2019-11-17 | $0.002648 | $0.002804 | $0.002648 | $0.002759 | $82.77 | $793,408 |
| 2019-11-18 | $0.002759 | $0.002770 | $0.002670 | $0.002691 | $326.64 | $773,591 |
| 2019-11-19 | $0.002691 | $0.002720 | $0.002610 | $0.002644 | $137.95 | $759,889 |
| 2019-11-20 | $0.002644 | $0.002664 | $0.002633 | $0.002664 | $0 | $765,764 |
| 2019-11-21 | $0.002664 | $0.002664 | $0.002664 | $0.002664 | $0 | $765,764 |
| 2019-11-22 | $0.002664 | $0.002901 | $0.002245 | $0.002827 | $795.64 | $811,633 |
| 2019-11-23 | $0.002827 | $0.002860 | $0.002775 | $0.002818 | $0 | $809,049 |
| 2019-11-24 | $0.002818 | $0.002818 | $0.0005705 | $0.0005705 | $15.18 | $163,806 |
| 2019-11-25 | $0.0005701 | $0.0005991 | $0.0005336 | $0.0005933 | $0 | $170,359 |
| 2019-11-26 | $0.0005933 | $0.002831 | $0.0005933 | $0.002815 | $327.61 | $808,241 |
| 2019-11-27 | $0.002815 | $0.002927 | $0.001374 | $0.002892 | $348.23 | $829,716 |
| 2019-11-28 | $0.002892 | $0.003367 | $0.002880 | $0.003290 | $446.35 | $943,413 |
| 2019-11-29 | $0.003290 | $0.003337 | $0.003285 | $0.003330 | $0 | $954,807 |
| 2019-11-30 | $0.003330 | $0.003330 | $0.0007996 | $0.0008070 | $25.82 | $231,394 |