Soniq SONIQ
Xếp hạng #?
12:43:16 17/09/2020
Soniq (SONIQ)
Không hoạt động
Lịch sử giá Soniq (SONIQ) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.06939 | $0.07085 | $0.04261 | $0.04264 | $515.08 | $1,675,775 |
| 2018-09-02 | $0.04266 | $0.08276 | $0.04266 | $0.06781 | $3,715.01 | $2,664,958 |
| 2018-09-03 | $0.06780 | $0.08552 | $0.05973 | $0.08550 | $2,436.66 | $3,359,956 |
| 2018-09-04 | $0.08550 | $0.08589 | $0.05866 | $0.05883 | $2,546.11 | $2,311,960 |
| 2018-09-05 | $0.05888 | $0.08859 | $0.05142 | $0.05142 | $4,152.68 | $2,020,588 |
| 2018-09-06 | $0.05151 | $0.05151 | $0.03985 | $0.04003 | $859.36 | $1,801,355 |
| 2018-09-07 | $0.03999 | $0.06179 | $0.03986 | $0.04452 | $28.92 | $2,003,230 |
| 2018-09-08 | $0.04457 | $0.05474 | $0.04421 | $0.05460 | $18.33 | $2,457,195 |
| 2018-09-09 | $0.05458 | $0.06996 | $0.05444 | $0.06437 | $3,033.69 | $2,896,840 |
| 2018-09-10 | $0.06434 | $0.06530 | $0.03997 | $0.05279 | $1,885.28 | $2,375,461 |
| 2018-09-11 | $0.05288 | $0.05374 | $0.04407 | $0.04407 | $354.19 | $1,982,984 |
| 2018-09-12 | $0.04407 | $0.06373 | $0.03899 | $0.04494 | $4,407.68 | $2,022,517 |
| 2018-09-13 | $0.04498 | $0.06577 | $0.04498 | $0.05542 | $679.08 | $2,493,744 |
| 2018-09-14 | $0.05538 | $0.07724 | $0.05289 | $0.05306 | $665.73 | $2,387,877 |
| 2018-09-15 | $0.05299 | $0.07602 | $0.05264 | $0.06945 | $4.59 | $3,125,094 |
| 2018-09-16 | $0.06964 | $0.06964 | $0.04805 | $0.04805 | $554.72 | $2,162,404 |
| 2018-09-17 | $0.04817 | $0.04938 | $0.04410 | $0.04938 | $75.31 | $2,221,916 |
| 2018-09-18 | $0.04938 | $0.04938 | $0.04288 | $0.04311 | $384.75 | $1,940,126 |
| 2018-09-19 | $0.04314 | $0.04324 | $0.04115 | $0.04260 | $335.31 | $1,916,884 |
| 2018-09-20 | $0.04267 | $0.04667 | $0.04081 | $0.04084 | $235.27 | $1,837,792 |
| 2018-09-21 | $0.04085 | $0.05451 | $0.04079 | $0.04276 | $1,192.08 | $1,924,237 |
| 2018-09-22 | $0.04279 | $0.04591 | $0.04021 | $0.04573 | $91.90 | $2,057,914 |
| 2018-09-23 | $0.04576 | $0.04587 | $0.04095 | $0.04110 | $356.66 | $1,849,694 |
| 2018-09-24 | $0.04111 | $0.04124 | $0.03168 | $0.03422 | $830.34 | $1,539,694 |
| 2018-09-25 | $0.03418 | $0.03419 | $0.03213 | $0.03237 | $69.81 | $1,456,466 |
| 2018-09-26 | $0.03223 | $0.04554 | $0.03204 | $0.03685 | $7,064.23 | $1,658,188 |
| 2018-09-27 | $0.03689 | $0.04402 | $0.02802 | $0.03538 | $9,494.43 | $1,592,092 |
| 2018-09-28 | $0.03539 | $0.06591 | $0.03236 | $0.03938 | $5,427.31 | $1,772,272 |
| 2018-09-29 | $0.03936 | $0.03936 | $0.03609 | $0.03638 | $157.73 | $1,637,065 |
| 2018-09-30 | $0.03637 | $0.03749 | $0.03180 | $0.03213 | $967.65 | $1,445,707 |