SONDER SNR
Xếp hạng #?
10:17:46 23/10/2020
SONDER (SNR)
Không theo dõi
Lịch sử giá SONDER (SNR) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0002609 | $0.0003778 | $0.0002602 | $0.0003753 | $0 | $63,381.89 |
| 2019-05-02 | $0.0003753 | $0.0003753 | $0.0003753 | $0.0003753 | $0 | $63,381.89 |
| 2019-05-03 | $0.0003753 | $0.0003753 | $0.0003753 | $0.0003753 | $0 | $63,381.89 |
| 2019-05-04 | $0.0003753 | $0.0003753 | $0.0002590 | $0.0002622 | $738.15 | $44,283.93 |
| 2019-05-05 | $0.0002623 | $0.0002645 | $0.0002603 | $0.0002611 | $0 | $44,094.15 |
| 2019-05-06 | $0.0002611 | $0.0002611 | $0.0002611 | $0.0002611 | $0 | $44,094.15 |
| 2019-05-07 | $0.0002611 | $0.0002858 | $0.0002611 | $0.0002717 | $99.70 | $45,886.30 |
| 2019-05-08 | $0.0002713 | $0.0002739 | $0.0002231 | $0.0002250 | $131.12 | $37,992.85 |
| 2019-05-09 | $0.0002249 | $0.0002273 | $0.0002201 | $0.0002213 | $0 | $37,376.28 |
| 2019-05-10 | $0.0002213 | $0.0002350 | $0.0002213 | $0.0002312 | $27.70 | $39,050.86 |
| 2019-05-11 | $0.0002312 | $0.0002635 | $0.0002312 | $0.0002635 | $0 | $44,506.84 |
| 2019-05-12 | $0.0002635 | $0.0002635 | $0.0002635 | $0.0002635 | $0 | $44,506.84 |
| 2019-05-13 | $0.0002635 | $0.0002635 | $0.0002635 | $0.0002635 | $0 | $44,506.84 |
| 2019-05-14 | $0.0002635 | $0.0003267 | $0.0002635 | $0.0003258 | $48.80 | $55,017.86 |
| 2019-05-15 | $0.0003259 | $0.0004116 | $0.0003252 | $0.0004094 | $39.93 | $69,135.42 |
| 2019-05-16 | $0.0004090 | $0.0004160 | $0.0003905 | $0.0003963 | $0 | $66,925.07 |
| 2019-05-17 | $0.0003963 | $0.0003963 | $0.0002759 | $0.0002957 | $36.08 | $49,929.66 |
| 2019-05-18 | $0.0002957 | $0.0003700 | $0.0002825 | $0.0003622 | $1.73 | $61,167.28 |
| 2019-05-19 | $0.0003623 | $0.0004049 | $0.0003617 | $0.0003982 | $0 | $67,252.00 |
| 2019-05-20 | $0.0003982 | $0.0003982 | $0.0003982 | $0.0003982 | $0 | $67,252.00 |
| 2019-05-21 | $0.0003982 | $0.0005044 | $0.0002781 | $0.0004915 | $952.56 | $83,000.68 |
| 2019-05-22 | $0.0004915 | $0.0004981 | $0.0001863 | $0.0001877 | $927.33 | $31,690.78 |
| 2019-05-23 | $0.0001877 | $0.0003185 | $0.0001861 | $0.0003163 | $51.17 | $53,419.82 |
| 2019-05-24 | $0.0003161 | $0.0003179 | $0.0002669 | $0.0002681 | $137.78 | $45,273.52 |
| 2019-05-25 | $0.0002681 | $0.0004838 | $0.0002677 | $0.0003023 | $44.48 | $51,056.04 |
| 2019-05-26 | $0.0003023 | $0.0003555 | $0.0002970 | $0.0003382 | $76.31 | $57,121.32 |
| 2019-05-27 | $0.0003382 | $0.0004411 | $0.0003225 | $0.0004401 | $7.36 | $74,328.04 |
| 2019-05-28 | $0.0004399 | $0.0004399 | $0.0002746 | $0.0002755 | $470.27 | $46,525.80 |
| 2019-05-29 | $0.0002755 | $0.0002765 | $0.0002655 | $0.0002743 | $0 | $46,330.19 |
| 2019-05-30 | $0.0002743 | $0.0003752 | $0.0002743 | $0.0003349 | $197.12 | $56,552.01 |
| 2019-05-31 | $0.0003349 | $0.0003441 | $0.0003259 | $0.0003386 | $0 | $57,176.35 |