Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.001659 | $0.002638 | $0.001659 | $0.002622 | $238.62 | $981,635 |
| 2020-05-02 | $0.002624 | $0.002644 | $0.002608 | $0.002627 | $0 | $983,521 |
| 2020-05-03 | $0.002627 | $0.002714 | $0.002586 | $0.002700 | $1,637.06 | $1,010,392 |
| 2020-05-04 | $0.002699 | $0.002711 | $0.002461 | $0.002479 | $95.85 | $926,812 |
| 2020-05-05 | $0.002477 | $0.002518 | $0.001081 | $0.002065 | $1,453.62 | $772,255 |
| 2020-05-06 | $0.002068 | $0.002579 | $0.002049 | $0.002489 | $1,104.37 | $930,626 |
| 2020-05-07 | $0.002489 | $0.002571 | $0.001510 | $0.002554 | $291.74 | $954,990 |
| 2020-05-08 | $0.002547 | $0.002596 | $0.002087 | $0.002131 | $566.11 | $796,753 |
| 2020-05-09 | $0.002130 | $0.002147 | $0.001132 | $0.001134 | $16.20 | $424,126 |
| 2020-05-10 | $0.001135 | $0.002092 | $0.0009936 | $0.002074 | $20.74 | $775,624 |
| 2020-05-11 | $0.002074 | $0.002103 | $0.001626 | $0.001672 | $86.18 | $625,302 |
| 2020-05-12 | $0.001673 | $0.001706 | $0.0006767 | $0.0006815 | $1,831.61 | $254,832 |
| 2020-05-13 | $0.0006815 | $0.001937 | $0.0006809 | $0.001929 | $131.90 | $721,241 |
| 2020-05-14 | $0.001928 | $0.001976 | $0.0008655 | $0.0008655 | $772.19 | $323,618 |
| 2020-05-15 | $0.0008651 | $0.001748 | $0.0008472 | $0.001649 | $257.21 | $616,655 |
| 2020-05-16 | $0.001650 | $0.001769 | $0.0008640 | $0.0008640 | $461.97 | $323,084 |
| 2020-05-17 | $0.0008637 | $0.001022 | $0.0008615 | $0.0009901 | $211.18 | $370,219 |
| 2020-05-18 | $0.0009901 | $0.001032 | $0.0009899 | $0.001011 | $0 | $377,901 |
| 2020-05-19 | $0.001011 | $0.002025 | $0.001011 | $0.002025 | $169.68 | $757,372 |
| 2020-05-20 | $0.002026 | $0.002037 | $0.001973 | $0.001996 | $456.28 | $746,340 |
| 2020-05-21 | $0.001996 | $0.002010 | $0.001838 | $0.001891 | $324.66 | $706,965 |
| 2020-05-22 | $0.001891 | $0.001981 | $0.001874 | $0.001968 | $131.15 | $735,816 |
| 2020-05-23 | $0.001969 | $0.002098 | $0.001968 | $0.002087 | $32.35 | $780,344 |
| 2020-05-24 | $0.002087 | $0.002106 | $0.002060 | $0.002063 | $0 | $771,431 |
| 2020-05-25 | $0.002063 | $0.002063 | $0.002051 | $0.002053 | $375.86 | $767,704 |
| 2020-05-26 | $0.002053 | $0.002323 | $0.002046 | $0.002317 | $684.53 | $861,757 |
| 2020-05-27 | $0.002317 | $0.002403 | $0.002317 | $0.002403 | $85.45 | $890,530 |
| 2020-05-28 | $0.002404 | $0.002405 | $0.002062 | $0.002198 | $115.84 | $814,184 |
| 2020-05-29 | $0.002199 | $0.002246 | $0.002199 | $0.002217 | $0 | $821,267 |
| 2020-05-30 | $0.002217 | $0.002217 | $0.002217 | $0.002217 | $0 | $821,267 |
| 2020-05-31 | $0.002217 | $0.002217 | $0.002217 | $0.002217 | $0 | $821,267 |