Soniq SONIQ
Xếp hạng #?
12:43:16 17/09/2020
Soniq (SONIQ)
Không hoạt động
Lịch sử giá Soniq (SONIQ) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02180 | $0.02533 | $0.02155 | $0.02508 | $247.32 | $1,128,780 |
| 2018-12-02 | $0.02506 | $0.02579 | $0.02291 | $0.02363 | $54.81 | $1,063,546 |
| 2018-12-03 | $0.02377 | $0.02654 | $0.02274 | $0.02287 | $2,421.20 | $1,029,117 |
| 2018-12-04 | $0.02285 | $0.02661 | $0.02269 | $0.02422 | $106.69 | $1,089,756 |
| 2018-12-05 | $0.02423 | $0.03758 | $0.02276 | $0.02799 | $10,885.74 | $1,259,767 |
| 2018-12-06 | $0.02798 | $0.03770 | $0.02328 | $0.02817 | $2,020.91 | $1,267,725 |
| 2018-12-07 | $0.02812 | $0.02928 | $0.02525 | $0.02923 | $75.29 | $1,315,170 |
| 2018-12-08 | $0.02921 | $0.02998 | $0.02614 | $0.02969 | $43.99 | $1,336,275 |
| 2018-12-09 | $0.02961 | $0.03148 | $0.02960 | $0.03092 | $0.4945 | $1,391,583 |
| 2018-12-10 | $0.03087 | $0.03121 | $0.02885 | $0.02950 | $16.28 | $1,327,350 |
| 2018-12-11 | $0.02946 | $0.02961 | $0.02648 | $0.02778 | $31.54 | $1,249,946 |
| 2018-12-12 | $0.02774 | $0.03439 | $0.02767 | $0.02791 | $508.56 | $1,255,939 |
| 2018-12-13 | $0.02792 | $0.02793 | $0.02626 | $0.02648 | $933.80 | $1,191,664 |
| 2018-12-14 | $0.02646 | $0.02662 | $0.02559 | $0.02603 | $0 | $1,171,546 |
| 2018-12-15 | $0.02603 | $0.03012 | $0.02271 | $0.03008 | $272.66 | $1,353,383 |
| 2018-12-16 | $0.03007 | $0.03086 | $0.02287 | $0.02432 | $1,931.81 | $1,094,176 |
| 2018-12-17 | $0.02433 | $0.02829 | $0.02429 | $0.02612 | $134.73 | $1,175,581 |
| 2018-12-18 | $0.02612 | $0.02818 | $0.02493 | $0.02745 | $1,401.80 | $1,235,326 |
| 2018-12-19 | $0.02754 | $0.03151 | $0.02651 | $0.02818 | $208.18 | $1,268,242 |
| 2018-12-20 | $0.02811 | $0.02940 | $0.02623 | $0.02897 | $505.47 | $1,303,468 |
| 2018-12-21 | $0.02888 | $0.03224 | $0.02718 | $0.02723 | $645.95 | $1,225,411 |
| 2018-12-22 | $0.02726 | $0.02805 | $0.02697 | $0.02803 | $0 | $1,261,374 |
| 2018-12-23 | $0.02803 | $0.03124 | $0.02783 | $0.02803 | $57.30 | $1,261,229 |
| 2018-12-24 | $0.02804 | $0.03274 | $0.02804 | $0.02890 | $180.72 | $1,300,365 |
| 2018-12-25 | $0.02896 | $0.03500 | $0.02736 | $0.03105 | $1,747.58 | $1,397,161 |
| 2018-12-26 | $0.03104 | $0.03325 | $0.03093 | $0.03165 | $34.89 | $1,424,135 |
| 2018-12-27 | $0.03159 | $0.03727 | $0.03090 | $0.03333 | $2,875.03 | $1,499,820 |
| 2018-12-28 | $0.03336 | $0.03618 | $0.03329 | $0.03513 | $3.33 | $1,580,670 |
| 2018-12-29 | $0.03517 | $0.03532 | $0.02728 | $0.03040 | $15.65 | $1,368,084 |
| 2018-12-30 | $0.03043 | $0.03513 | $0.03014 | $0.03492 | $10.30 | $1,571,446 |
| 2018-12-31 | $0.03496 | $0.03496 | $0.03278 | $0.03295 | $28.42 | $1,482,950 |