Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0008066 | $0.003192 | $0.0007811 | $0.003177 | $212.78 | $910,838 |
| 2019-12-02 | $0.003176 | $0.003724 | $0.003101 | $0.003713 | $284.25 | $1,064,061 |
| 2019-12-03 | $0.003713 | $0.003735 | $0.003636 | $0.003673 | $0 | $1,052,859 |
| 2019-12-04 | $0.003673 | $0.003742 | $0.003280 | $0.003653 | $491.37 | $1,046,563 |
| 2019-12-05 | $0.003653 | $0.003800 | $0.001342 | $0.001360 | $126.94 | $389,552 |
| 2019-12-06 | $0.001360 | $0.004038 | $0.001346 | $0.004026 | $839.86 | $1,152,607 |
| 2019-12-07 | $0.004029 | $0.004041 | $0.0008920 | $0.003103 | $130.32 | $888,145 |
| 2019-12-08 | $0.003100 | $0.003175 | $0.003090 | $0.003157 | $0 | $903,839 |
| 2019-12-09 | $0.003157 | $0.003157 | $0.002861 | $0.002875 | $62.83 | $822,937 |
| 2019-12-10 | $0.002872 | $0.003903 | $0.001403 | $0.001415 | $214.43 | $405,124 |
| 2019-12-11 | $0.001415 | $0.003214 | $0.001412 | $0.003153 | $23.39 | $902,574 |
| 2019-12-12 | $0.003154 | $0.003180 | $0.0009273 | $0.0009417 | $9.42 | $269,490 |
| 2019-12-13 | $0.0009413 | $0.0009430 | $0.0009293 | $0.0009355 | $0 | $267,705 |
| 2019-12-14 | $0.0009355 | $0.0009355 | $0.0009355 | $0.0009355 | $0 | $267,705 |
| 2019-12-15 | $0.0009355 | $0.002852 | $0.0009125 | $0.0009169 | $14.88 | $262,402 |
| 2019-12-16 | $0.0009173 | $0.0009180 | $0.0009044 | $0.0009083 | $0 | $259,926 |
| 2019-12-17 | $0.0009083 | $0.0009083 | $0.0009083 | $0.0009083 | $0 | $259,926 |
| 2019-12-18 | $0.0009083 | $0.0009083 | $0.0009083 | $0.0009083 | $0 | $259,926 |
| 2019-12-19 | $0.0009083 | $0.002148 | $0.0009083 | $0.002148 | $49.27 | $614,723 |
| 2019-12-20 | $0.002148 | $0.003087 | $0.001229 | $0.001231 | $860.19 | $351,903 |
| 2019-12-21 | $0.001231 | $0.001231 | $0.0007661 | $0.0007688 | $54.56 | $219,816 |
| 2019-12-22 | $0.0007690 | $0.0007706 | $0.0007677 | $0.0007689 | $0 | $219,871 |
| 2019-12-23 | $0.0007689 | $0.0007689 | $0.0007689 | $0.0007689 | $0 | $219,871 |
| 2019-12-24 | $0.0007689 | $0.0007689 | $0.0004000 | $0.0004011 | $6.87 | $114,703 |
| 2019-12-25 | $0.0004010 | $0.001279 | $0.0003954 | $0.001267 | $21.05 | $362,180 |
| 2019-12-26 | $0.001267 | $0.001271 | $0.001263 | $0.001264 | $0 | $361,530 |
| 2019-12-27 | $0.001264 | $0.001264 | $0.001264 | $0.001264 | $0 | $361,530 |
| 2019-12-28 | $0.001264 | $0.001264 | $0.001264 | $0.001264 | $0 | $361,530 |
| 2019-12-29 | $0.001264 | $0.002874 | $0.001264 | $0.002829 | $540.54 | $808,306 |
| 2019-12-30 | $0.002829 | $0.002871 | $0.002760 | $0.002782 | $0 | $794,957 |
| 2019-12-31 | $0.002782 | $0.002782 | $0.0009648 | $0.0009650 | $44.05 | $276,152 |