Soniq SONIQ
Xếp hạng #?
12:43:16 17/09/2020
Soniq (SONIQ)
Không hoạt động
Lịch sử giá Soniq (SONIQ) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.03203 | $0.05028 | $0.03020 | $0.03468 | $644.24 | $1,560,785 |
| 2018-10-02 | $0.03459 | $0.04379 | $0.02897 | $0.04317 | $7,925.47 | $1,942,592 |
| 2018-10-03 | $0.04319 | $0.04319 | $0.03681 | $0.03710 | $1,027.76 | $1,669,366 |
| 2018-10-04 | $0.03714 | $0.03822 | $0.03702 | $0.03769 | $305.36 | $1,696,154 |
| 2018-10-05 | $0.03779 | $0.04005 | $0.03723 | $0.04001 | $810.22 | $1,800,320 |
| 2018-10-06 | $0.04010 | $0.04011 | $0.03275 | $0.03278 | $465.06 | $1,475,254 |
| 2018-10-07 | $0.03291 | $0.03319 | $0.03196 | $0.03207 | $78.35 | $1,443,236 |
| 2018-10-08 | $0.03222 | $0.03315 | $0.03199 | $0.03208 | $47.72 | $1,443,551 |
| 2018-10-09 | $0.03219 | $0.03238 | $0.02981 | $0.03128 | $122.59 | $1,407,799 |
| 2018-10-10 | $0.03116 | $0.03219 | $0.02903 | $0.02948 | $23.60 | $1,326,623 |
| 2018-10-11 | $0.02938 | $0.02941 | $0.02202 | $0.02515 | $1,855.41 | $1,131,787 |
| 2018-10-12 | $0.02512 | $0.02673 | $0.02472 | $0.02531 | $95.25 | $1,138,852 |
| 2018-10-13 | $0.02531 | $0.02568 | $0.02500 | $0.02519 | $7.87 | $1,133,474 |
| 2018-10-14 | $0.02519 | $0.02558 | $0.02488 | $0.02490 | $3.74 | $1,120,635 |
| 2018-10-15 | $0.02213 | $0.02726 | $0.02212 | $0.02704 | $73.01 | $1,216,778 |
| 2018-10-16 | $0.02701 | $0.02886 | $0.02542 | $0.02872 | $12.38 | $1,292,405 |
| 2018-10-17 | $0.02882 | $0.03599 | $0.02445 | $0.02930 | $5,367.87 | $1,318,361 |
| 2018-10-18 | $0.03053 | $0.04244 | $0.02616 | $0.03151 | $8,357.12 | $1,417,960 |
| 2018-10-19 | $0.03149 | $0.03855 | $0.02643 | $0.03840 | $2,856.81 | $1,728,059 |
| 2018-10-20 | $0.03840 | $0.03851 | $0.02935 | $0.03434 | $275.71 | $1,545,400 |
| 2018-10-21 | $0.03434 | $0.03535 | $0.03434 | $0.03490 | $190.15 | $1,570,348 |
| 2018-10-22 | $0.03488 | $0.04553 | $0.03144 | $0.03145 | $23,478.50 | $1,415,372 |
| 2018-10-23 | $0.03145 | $0.03257 | $0.03090 | $0.03103 | $212.26 | $1,396,157 |
| 2018-10-24 | $0.03089 | $0.04582 | $0.02624 | $0.03653 | $33,461.90 | $1,644,067 |
| 2018-10-25 | $0.03243 | $0.03868 | $0.03218 | $0.03447 | $32,143.40 | $1,551,295 |
| 2018-10-26 | $0.03442 | $0.03551 | $0.02023 | $0.03210 | $19,705.70 | $1,444,636 |
| 2018-10-27 | $0.03197 | $0.03275 | $0.03053 | $0.03222 | $19,114.10 | $1,449,833 |
| 2018-10-28 | $0.03239 | $0.03309 | $0.02577 | $0.02937 | $13,739.90 | $1,321,745 |
| 2018-10-29 | $0.02922 | $0.02935 | $0.02517 | $0.02533 | $7,701.78 | $1,139,932 |
| 2018-10-30 | $0.02527 | $0.02750 | $0.02453 | $0.02487 | $19,588.60 | $1,119,119 |
| 2018-10-31 | $0.02496 | $0.02515 | $0.02276 | $0.02515 | $5,967.97 | $1,131,589 |