Soniq SONIQ
Xếp hạng #?
12:43:16 17/09/2020
Soniq (SONIQ)
Không hoạt động
Lịch sử giá Soniq (SONIQ) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02515 | $0.02596 | $0.02089 | $0.02595 | $2,233.16 | $1,167,940 |
| 2018-11-02 | $0.02595 | $0.02816 | $0.02468 | $0.02573 | $12,219.40 | $1,157,963 |
| 2018-11-03 | $0.02573 | $0.02732 | $0.02573 | $0.02679 | $11,222.30 | $1,205,726 |
| 2018-11-04 | $0.02679 | $0.02708 | $0.02553 | $0.02677 | $7,508.99 | $1,204,709 |
| 2018-11-05 | $0.02677 | $0.02776 | $0.02596 | $0.02747 | $7,786.99 | $1,236,110 |
| 2018-11-06 | $0.02760 | $0.02978 | $0.02572 | $0.02594 | $101.07 | $1,164,367 |
| 2018-11-07 | $0.02595 | $0.02837 | $0.02584 | $0.02829 | $6,136.68 | $1,273,037 |
| 2018-11-08 | $0.02827 | $0.03792 | $0.02730 | $0.03062 | $9,256.79 | $1,377,788 |
| 2018-11-09 | $0.03062 | $0.03076 | $0.02894 | $0.02897 | $149.14 | $1,303,736 |
| 2018-11-10 | $0.02896 | $0.03283 | $0.02581 | $0.02894 | $15,941.20 | $1,302,278 |
| 2018-11-11 | $0.02892 | $0.02898 | $0.02185 | $0.02200 | $3,782.49 | $989,793 |
| 2018-11-12 | $0.02213 | $0.02662 | $0.02192 | $0.02598 | $4,909.54 | $1,169,267 |
| 2018-11-13 | $0.02587 | $0.05776 | $0.02281 | $0.02678 | $13,138.80 | $1,205,177 |
| 2018-11-14 | $0.02671 | $0.03046 | $0.02189 | $0.02661 | $3,088.13 | $1,197,644 |
| 2018-11-15 | $0.02676 | $0.02949 | $0.02027 | $0.02612 | $600.38 | $1,175,396 |
| 2018-11-16 | $0.02613 | $0.02615 | $0.02024 | $0.02094 | $497.73 | $942,111 |
| 2018-11-17 | $0.02099 | $0.02099 | $0.01935 | $0.01937 | $1,174.46 | $871,736 |
| 2018-11-18 | $0.01943 | $0.02422 | $0.01929 | $0.02420 | $903.14 | $1,089,194 |
| 2018-11-19 | $0.02420 | $0.04444 | $0.02012 | $0.02504 | $4,663.18 | $1,126,756 |
| 2018-11-20 | $0.02479 | $0.03086 | $0.01930 | $0.02033 | $1,065.45 | $915,035 |
| 2018-11-21 | $0.02035 | $0.02240 | $0.01972 | $0.02233 | $1,022.35 | $1,004,783 |
| 2018-11-22 | $0.02225 | $0.02380 | $0.02110 | $0.02292 | $834.75 | $1,031,513 |
| 2018-11-23 | $0.02281 | $0.02295 | $0.02131 | $0.02184 | $1,367.79 | $982,701 |
| 2018-11-24 | $0.02182 | $0.02437 | $0.01930 | $0.02193 | $70.89 | $986,675 |
| 2018-11-25 | $0.02194 | $0.02484 | $0.02028 | $0.02220 | $75.11 | $998,928 |
| 2018-11-26 | $0.02225 | $0.02455 | $0.01926 | $0.02009 | $1,588.67 | $903,852 |
| 2018-11-27 | $0.02007 | $0.02038 | $0.01929 | $0.02004 | $487.32 | $901,935 |
| 2018-11-28 | $0.02006 | $0.02473 | $0.02006 | $0.02399 | $215.89 | $1,079,357 |
| 2018-11-29 | $0.02405 | $0.02468 | $0.02319 | $0.02379 | $333.08 | $1,070,683 |
| 2018-11-30 | $0.02385 | $0.02393 | $0.02112 | $0.02174 | $128.74 | $978,172 |