Snovian.Space SNOV
Xếp hạng #?
10:17:29 23/10/2020
Snovian.Space (SNOV)
Không theo dõi
Lịch sử giá Snovian.Space (SNOV) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.001995 | $0.002162 | $0.001982 | $0.002153 | $0 | $786,771 |
| 2020-09-02 | $0.002153 | $0.002153 | $0.002153 | $0.002153 | $0 | $786,771 |
| 2020-09-03 | $0.002153 | $0.003637 | $0.002153 | $0.003547 | $256.38 | $1,296,219 |
| 2020-09-04 | $0.003550 | $0.004015 | $0.003512 | $0.003874 | $857.58 | $1,414,303 |
| 2020-09-05 | $0.003873 | $0.003932 | $0.002926 | $0.003051 | $445.44 | $1,113,500 |
| 2020-09-06 | $0.003051 | $0.003272 | $0.002906 | $0.003188 | $0 | $1,163,494 |
| 2020-09-07 | $0.003188 | $0.003188 | $0.002843 | $0.002995 | $417.86 | $1,092,539 |
| 2020-09-08 | $0.002998 | $0.003149 | $0.002853 | $0.003074 | $868.15 | $1,121,479 |
| 2020-09-09 | $0.003071 | $0.003119 | $0.0007430 | $0.0007662 | $91.95 | $279,439 |
| 2020-09-10 | $0.0007658 | $0.0008173 | $0.0007658 | $0.0007946 | $0 | $289,786 |
| 2020-09-11 | $0.0007946 | $0.003419 | $0.0007946 | $0.003385 | $478.01 | $1,234,504 |
| 2020-09-12 | $0.003379 | $0.003465 | $0.003208 | $0.003389 | $101.66 | $1,235,283 |
| 2020-09-13 | $0.003389 | $0.003403 | $0.003348 | $0.003387 | $0 | $1,234,735 |
| 2020-09-14 | $0.003387 | $0.003410 | $0.003133 | $0.003292 | $565.00 | $1,199,657 |
| 2020-09-15 | $0.003298 | $0.003398 | $0.003238 | $0.003248 | $214.03 | $1,183,563 |
| 2020-09-16 | $0.003247 | $0.003251 | $0.003176 | $0.003193 | $0 | $1,163,350 |
| 2020-09-17 | $0.003193 | $0.003193 | $0.003193 | $0.003193 | $0 | $1,163,058 |
| 2020-09-18 | $0.003193 | $0.003193 | $0.003193 | $0.003193 | $0 | $1,163,058 |
| 2020-09-19 | $0.003193 | $0.003193 | $0.003193 | $0.003193 | $0 | $1,163,058 |
| 2020-09-20 | $0.003193 | $0.003193 | $0.003193 | $0.003193 | $0 | $1,163,058 |
| 2020-09-21 | $0.003193 | $0.003193 | $0.002806 | $0.002863 | $404.21 | $1,042,812 |
| 2020-09-22 | $0.002854 | $0.002894 | $0.002654 | $0.002703 | $1,431.55 | $984,197 |
| 2020-09-23 | $0.002703 | $0.002705 | $0.002206 | $0.002216 | $281.30 | $806,792 |
| 2020-09-24 | $0.002216 | $0.002425 | $0.002198 | $0.002411 | $0 | $877,404 |
| 2020-09-25 | $0.002411 | $0.002469 | $0.002339 | $0.002430 | $0 | $884,503 |
| 2020-09-26 | $0.002430 | $0.002442 | $0.0007647 | $0.0007809 | $186.31 | $284,221 |
| 2020-09-27 | $0.0007809 | $0.0007951 | $0.0007684 | $0.0007852 | $0 | $285,743 |
| 2020-09-28 | $0.0007852 | $0.0008049 | $0.0007788 | $0.0007801 | $0 | $283,920 |
| 2020-09-29 | $0.0007801 | $0.0007916 | $0.0007735 | $0.0007902 | $0 | $287,595 |
| 2020-09-30 | $0.0007902 | $0.002491 | $0.0007761 | $0.002482 | $379.81 | $903,411 |