Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.001081 | $0.001102 | $0.001078 | $0.001097 | $0 | $310,977 |
| 2020-02-02 | $0.001097 | $0.001097 | $0.001097 | $0.001097 | $0 | $310,977 |
| 2020-02-03 | $0.001097 | $0.001719 | $0.001097 | $0.001706 | $238.86 | $483,379 |
| 2020-02-04 | $0.001707 | $0.001718 | $0.0008138 | $0.0008204 | $91.42 | $232,444 |
| 2020-02-05 | $0.0008209 | $0.001821 | $0.0008189 | $0.001228 | $1,568.89 | $347,518 |
| 2020-02-06 | $0.001228 | $0.002425 | $0.001167 | $0.002412 | $1,901.24 | $680,772 |
| 2020-02-07 | $0.002412 | $0.002534 | $0.001749 | $0.001782 | $626.29 | $502,551 |
| 2020-02-08 | $0.001780 | $0.001812 | $0.001582 | $0.001589 | $1,113.48 | $447,958 |
| 2020-02-09 | $0.001588 | $0.001636 | $0.001082 | $0.001097 | $30.75 | $309,418 |
| 2020-02-10 | $0.001097 | $0.001100 | $0.001048 | $0.001049 | $0 | $295,887 |
| 2020-02-11 | $0.001049 | $0.001049 | $0.001049 | $0.001049 | $0 | $295,887 |
| 2020-02-12 | $0.001049 | $0.001049 | $0.001049 | $0.001049 | $0 | $295,887 |
| 2020-02-13 | $0.001049 | $0.002665 | $0.001049 | $0.002651 | $344.57 | $747,328 |
| 2020-02-14 | $0.002653 | $0.002843 | $0.001280 | $0.002508 | $447.62 | $706,554 |
| 2020-02-15 | $0.002508 | $0.002526 | $0.001299 | $0.001302 | $411.09 | $366,671 |
| 2020-02-16 | $0.001302 | $0.002437 | $0.001182 | $0.002423 | $526.26 | $682,299 |
| 2020-02-17 | $0.002417 | $0.002481 | $0.002273 | $0.002479 | $564.33 | $697,340 |
| 2020-02-18 | $0.002478 | $0.002480 | $0.001473 | $0.001588 | $52.02 | $446,661 |
| 2020-02-19 | $0.001589 | $0.002645 | $0.001561 | $0.002605 | $789.96 | $732,987 |
| 2020-02-20 | $0.002597 | $0.002636 | $0.001507 | $0.001550 | $776.62 | $435,890 |
| 2020-02-21 | $0.001548 | $0.001814 | $0.001534 | $0.001800 | $162.44 | $506,311 |
| 2020-02-22 | $0.001803 | $0.001808 | $0.001298 | $0.001312 | $37.22 | $368,877 |
| 2020-02-23 | $0.001312 | $0.001902 | $0.001310 | $0.001885 | $315.28 | $529,746 |
| 2020-02-24 | $0.001886 | $0.001898 | $0.001298 | $0.001326 | $716.40 | $372,660 |
| 2020-02-25 | $0.001326 | $0.001327 | $0.001243 | $0.001252 | $0 | $351,855 |
| 2020-02-26 | $0.001252 | $0.001252 | $0.0006629 | $0.0006662 | $13.28 | $187,201 |
| 2020-02-27 | $0.0006662 | $0.0006812 | $0.0006220 | $0.0006278 | $32.80 | $176,391 |
| 2020-02-28 | $0.0006304 | $0.001255 | $0.0006008 | $0.001243 | $862.31 | $349,207 |
| 2020-02-29 | $0.001244 | $0.001275 | $0.001209 | $0.001209 | $177.75 | $339,539 |