Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0009650 | $0.002527 | $0.0009616 | $0.002496 | $32.15 | $714,318 |
| 2020-01-02 | $0.002496 | $0.002849 | $0.002463 | $0.002778 | $1,239.43 | $792,470 |
| 2020-01-03 | $0.002778 | $0.002932 | $0.002758 | $0.002925 | $15.25 | $834,490 |
| 2020-01-04 | $0.002925 | $0.002949 | $0.002900 | $0.002916 | $0 | $831,824 |
| 2020-01-05 | $0.002916 | $0.002916 | $0.002916 | $0.002916 | $0 | $831,824 |
| 2020-01-06 | $0.002916 | $0.003132 | $0.002916 | $0.003129 | $399.64 | $892,155 |
| 2020-01-07 | $0.003131 | $0.003144 | $0.003049 | $0.003118 | $0 | $889,225 |
| 2020-01-08 | $0.003118 | $0.003136 | $0.002970 | $0.003038 | $358.34 | $866,085 |
| 2020-01-09 | $0.003035 | $0.003040 | $0.002970 | $0.003028 | $447.65 | $862,884 |
| 2020-01-10 | $0.003030 | $0.003129 | $0.001137 | $0.001151 | $344.57 | $328,081 |
| 2020-01-11 | $0.001152 | $0.001172 | $0.001139 | $0.001166 | $0 | $332,344 |
| 2020-01-12 | $0.001166 | $0.003130 | $0.001161 | $0.001167 | $459.86 | $332,310 |
| 2020-01-13 | $0.001170 | $0.002535 | $0.001148 | $0.002529 | $174.90 | $720,313 |
| 2020-01-14 | $0.002526 | $0.003355 | $0.001251 | $0.002892 | $2,196.64 | $822,123 |
| 2020-01-15 | $0.002892 | $0.002974 | $0.0009912 | $0.001329 | $295.28 | $377,841 |
| 2020-01-16 | $0.001330 | $0.001336 | $0.001278 | $0.001312 | $0 | $372,847 |
| 2020-01-17 | $0.001312 | $0.001312 | $0.001312 | $0.001312 | $0 | $372,847 |
| 2020-01-18 | $0.001312 | $0.001312 | $0.001312 | $0.001312 | $0 | $372,847 |
| 2020-01-19 | $0.001312 | $0.002678 | $0.001312 | $0.002671 | $294.75 | $759,044 |
| 2020-01-20 | $0.002672 | $0.002706 | $0.002597 | $0.002675 | $0 | $760,071 |
| 2020-01-21 | $0.002675 | $0.002675 | $0.0008239 | $0.0008430 | $45.48 | $239,539 |
| 2020-01-22 | $0.0008428 | $0.0008498 | $0.0008287 | $0.0008429 | $14.33 | $239,509 |
| 2020-01-23 | $0.0008428 | $0.0008432 | $0.0008110 | $0.0008144 | $0 | $231,419 |
| 2020-01-24 | $0.0008144 | $0.0008144 | $0.0008144 | $0.0008144 | $0 | $231,419 |
| 2020-01-25 | $0.0008144 | $0.0008175 | $0.0008027 | $0.0008080 | $46.08 | $229,582 |
| 2020-01-26 | $0.0008078 | $0.0008231 | $0.0008028 | $0.0008210 | $0 | $233,290 |
| 2020-01-27 | $0.0008210 | $0.001987 | $0.0008210 | $0.001975 | $177.81 | $561,267 |
| 2020-01-28 | $0.001976 | $0.002733 | $0.0009361 | $0.002124 | $1,316.99 | $602,703 |
| 2020-01-29 | $0.002124 | $0.002142 | $0.0006832 | $0.001946 | $794.58 | $552,007 |
| 2020-01-30 | $0.001945 | $0.002142 | $0.001915 | $0.002125 | $158.61 | $602,594 |
| 2020-01-31 | $0.002125 | $0.002131 | $0.001059 | $0.001081 | $9.44 | $306,426 |