Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.001209 | $0.001247 | $0.001178 | $0.001204 | $51.46 | $337,976 |
| 2020-03-02 | $0.001204 | $0.001280 | $0.001195 | $0.001268 | $186.66 | $355,934 |
| 2020-03-03 | $0.001268 | $0.001278 | $0.001219 | $0.001235 | $346.77 | $346,161 |
| 2020-03-04 | $0.001235 | $0.001254 | $0.001221 | $0.001234 | $447.87 | $345,720 |
| 2020-03-05 | $0.001235 | $0.001288 | $0.001235 | $0.001268 | $0 | $355,027 |
| 2020-03-06 | $0.001268 | $0.001924 | $0.001268 | $0.001923 | $176.64 | $538,159 |
| 2020-03-07 | $0.001926 | $0.001975 | $0.001880 | $0.001887 | $0 | $528,296 |
| 2020-03-08 | $0.001887 | $0.001936 | $0.001690 | $0.001809 | $281.53 | $506,133 |
| 2020-03-09 | $0.001810 | $0.001862 | $0.0009962 | $0.001044 | $88.38 | $292,179 |
| 2020-03-10 | $0.001046 | $0.001066 | $0.0009965 | $0.001003 | $194.66 | $280,675 |
| 2020-03-11 | $0.001003 | $0.001014 | $0.0009218 | $0.0009393 | $0 | $262,776 |
| 2020-03-12 | $0.0009393 | $0.0009393 | $0.0005210 | $0.0005251 | $229.91 | $146,903 |
| 2020-03-13 | $0.0005251 | $0.0006229 | $0.0004459 | $0.0006064 | $0 | $169,663 |
| 2020-03-14 | $0.0006064 | $0.0006064 | $0.0006064 | $0.0006064 | $0 | $169,663 |
| 2020-03-15 | $0.0006064 | $0.0008978 | $0.0006064 | $0.0008494 | $13.59 | $237,639 |
| 2020-03-16 | $0.0008500 | $0.0008500 | $0.0007140 | $0.0007483 | $0 | $209,252 |
| 2020-03-17 | $0.0007483 | $0.0008664 | $0.0007483 | $0.0008492 | $43.12 | $237,415 |
| 2020-03-18 | $0.0008504 | $0.0008657 | $0.0004101 | $0.0004212 | $18.53 | $117,761 |
| 2020-03-19 | $0.0004212 | $0.001280 | $0.0004212 | $0.0009336 | $1,703.34 | $260,882 |
| 2020-03-20 | $0.0009331 | $0.001349 | $0.0008888 | $0.001227 | $377.01 | $342,702 |
| 2020-03-21 | $0.001233 | $0.001259 | $0.001121 | $0.001193 | $1,510.75 | $331,706 |
| 2020-03-22 | $0.001195 | $0.001226 | $0.0004668 | $0.0004689 | $11.72 | $130,332 |
| 2020-03-23 | $0.0004689 | $0.0008767 | $0.0004631 | $0.0008767 | $55.61 | $243,660 |
| 2020-03-24 | $0.0008773 | $0.0009231 | $0.0008659 | $0.0009037 | $0 | $251,181 |
| 2020-03-25 | $0.0009037 | $0.0009037 | $0.0009037 | $0.0009037 | $0 | $251,181 |
| 2020-03-26 | $0.0009037 | $0.0009037 | $0.0006750 | $0.0008997 | $67.42 | $250,011 |
| 2020-03-27 | $0.0008995 | $0.0009095 | $0.0008602 | $0.0008706 | $135.23 | $241,933 |
| 2020-03-28 | $0.0008705 | $0.0008709 | $0.0008245 | $0.0008363 | $0 | $232,391 |
| 2020-03-29 | $0.0008363 | $0.0008363 | $0.0008363 | $0.0008363 | $0 | $232,391 |
| 2020-03-30 | $0.0008363 | $0.0008363 | $0.0008363 | $0.0008363 | $0 | $232,391 |
| 2020-03-31 | $0.0008363 | $0.0008363 | $0.0008363 | $0.0008363 | $0 | $232,391 |