Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0008363 | $0.0008813 | $0.0005659 | $0.0008813 | $297.84 | $244,789 |
| 2020-04-02 | $0.0008813 | $0.0008997 | $0.0005718 | $0.0007095 | $63.44 | $197,042 |
| 2020-04-03 | $0.0007107 | $0.0007989 | $0.0005869 | $0.0005917 | $393.55 | $164,319 |
| 2020-04-04 | $0.0005917 | $0.0006014 | $0.0001670 | $0.0001694 | $1,260.53 | $47,033.51 |
| 2020-04-05 | $0.0001692 | $0.0005763 | $0.0001665 | $0.0005468 | $773.38 | $151,239 |
| 2020-04-06 | $0.0005464 | $0.0006205 | $0.0004414 | $0.0004884 | $1,276.00 | $134,140 |
| 2020-04-07 | $0.0004881 | $0.0007791 | $0.0004838 | $0.0007127 | $384.73 | $195,447 |
| 2020-04-08 | $0.0007131 | $0.0007482 | $0.0007105 | $0.0007303 | $0 | $200,281 |
| 2020-04-09 | $0.0007303 | $0.0007303 | $0.0007001 | $0.0007073 | $64.74 | $193,952 |
| 2020-04-10 | $0.0007071 | $0.0007780 | $0.0006551 | $0.0007702 | $13.09 | $211,153 |
| 2020-04-11 | $0.0007700 | $0.0007830 | $0.0007658 | $0.0007698 | $0 | $211,032 |
| 2020-04-12 | $0.0007698 | $0.0007698 | $0.0007698 | $0.0007698 | $0 | $211,032 |
| 2020-04-13 | $0.0007698 | $0.0007698 | $0.0007698 | $0.0007698 | $0 | $211,032 |
| 2020-04-14 | $0.0007698 | $0.001002 | $0.0006828 | $0.0009876 | $192.82 | $270,585 |
| 2020-04-15 | $0.0009880 | $0.001007 | $0.0006571 | $0.0006578 | $816.81 | $180,028 |
| 2020-04-16 | $0.0006572 | $0.001078 | $0.0006092 | $0.001026 | $797.86 | $279,955 |
| 2020-04-17 | $0.001026 | $0.001027 | $0.0004417 | $0.0007668 | $402.71 | $209,203 |
| 2020-04-18 | $0.0007668 | $0.001069 | $0.0007666 | $0.001068 | $107.46 | $291,391 |
| 2020-04-19 | $0.001068 | $0.001119 | $0.001029 | $0.001104 | $155.90 | $300,868 |
| 2020-04-20 | $0.001104 | $0.001132 | $0.0004664 | $0.0004715 | $268.19 | $128,525 |
| 2020-04-21 | $0.0004718 | $0.0004796 | $0.0004670 | $0.0004704 | $0 | $128,213 |
| 2020-04-22 | $0.0004704 | $0.001156 | $0.0004704 | $0.0008061 | $425.20 | $219,478 |
| 2020-04-23 | $0.0008062 | $0.001683 | $0.0008040 | $0.001645 | $405.00 | $447,498 |
| 2020-04-24 | $0.001645 | $0.001693 | $0.001645 | $0.001685 | $118.30 | $458,198 |
| 2020-04-25 | $0.001684 | $0.001751 | $0.001677 | $0.001740 | $331.97 | $473,092 |
| 2020-04-26 | $0.001740 | $0.001774 | $0.001734 | $0.001757 | $1,486.68 | $658,557 |
| 2020-04-27 | $0.001756 | $0.001975 | $0.0009836 | $0.001974 | $297.89 | $739,574 |
| 2020-04-28 | $0.001974 | $0.001986 | $0.001950 | $0.001983 | $164.06 | $742,846 |
| 2020-04-29 | $0.001982 | $0.002228 | $0.001058 | $0.001066 | $148.30 | $399,352 |
| 2020-04-30 | $0.001067 | $0.001724 | $0.001023 | $0.001659 | $235.63 | $621,177 |