Soniq SONIQ
Xếp hạng #?
12:43:16 17/09/2020
Soniq (SONIQ)
Không hoạt động
Lịch sử giá Soniq (SONIQ) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.03302 | $0.03339 | $0.03261 | $0.03317 | $0 | $1,492,809 |
| 2019-01-02 | $0.03317 | $0.03857 | $0.03317 | $0.03642 | $1,171.42 | $1,638,746 |
| 2019-01-03 | $0.03645 | $0.03649 | $0.03298 | $0.03628 | $133.66 | $1,632,675 |
| 2019-01-04 | $0.03631 | $0.03631 | $0.03249 | $0.03317 | $185.71 | $1,492,791 |
| 2019-01-05 | $0.03309 | $0.04658 | $0.03309 | $0.03810 | $1,334.07 | $1,714,280 |
| 2019-01-06 | $0.03809 | $0.04064 | $0.03801 | $0.04036 | $316.00 | $1,816,263 |
| 2019-01-07 | $0.04037 | $0.04059 | $0.03981 | $0.03981 | $19.95 | $1,791,574 |
| 2019-01-08 | $0.03987 | $0.04604 | $0.03955 | $0.04298 | $1,708.03 | $1,933,973 |
| 2019-01-09 | $0.04306 | $0.04342 | $0.03983 | $0.04024 | $1,428.79 | $1,810,874 |
| 2019-01-10 | $0.04027 | $0.04344 | $0.03832 | $0.03858 | $80.56 | $1,735,937 |
| 2019-01-11 | $0.03857 | $0.03982 | $0.03643 | $0.03680 | $796.87 | $1,655,919 |
| 2019-01-12 | $0.03676 | $0.04583 | $0.03641 | $0.04205 | $844.87 | $1,892,109 |
| 2019-01-13 | $0.04201 | $0.04230 | $0.03831 | $0.04077 | $889.64 | $1,834,808 |
| 2019-01-14 | $0.04080 | $0.04287 | $0.04072 | $0.04254 | $658.44 | $1,914,467 |
| 2019-01-15 | $0.04251 | $0.06973 | $0.04246 | $0.06970 | $165.26 | $3,136,696 |
| 2019-01-16 | $0.06963 | $0.07078 | $0.06950 | $0.06991 | $0 | $3,145,997 |
| 2019-01-17 | $0.06991 | $0.06991 | $0.06991 | $0.06991 | $0 | $3,145,997 |
| 2019-01-18 | $0.06991 | $0.06991 | $0.01731 | $0.02660 | $865.38 | $1,197,132 |
| 2019-01-19 | $0.02661 | $0.02665 | $0.02011 | $0.02268 | $19.85 | $1,020,669 |
| 2019-01-20 | $0.02266 | $0.04477 | $0.02264 | $0.03247 | $277.82 | $1,461,265 |
| 2019-01-21 | $0.03251 | $0.03925 | $0.03194 | $0.03219 | $1,023.39 | $1,448,722 |
| 2019-01-22 | $0.03221 | $0.03745 | $0.03179 | $0.03298 | $566.29 | $1,483,894 |
| 2019-01-23 | $0.03298 | $0.03616 | $0.02884 | $0.03091 | $755.44 | $1,391,149 |
| 2019-01-24 | $0.03091 | $0.03098 | $0.02202 | $0.02219 | $21.28 | $998,334 |
| 2019-01-25 | $0.02223 | $0.02250 | $0.02143 | $0.02248 | $758.71 | $1,011,673 |
| 2019-01-26 | $0.02248 | $0.02282 | $0.02238 | $0.02263 | $4.98 | $1,018,479 |
| 2019-01-27 | $0.02265 | $0.02271 | $0.02225 | $0.02250 | $4.95 | $1,012,334 |
| 2019-01-28 | $0.02252 | $0.02255 | $0.01035 | $0.02027 | $1,538.70 | $912,193 |
| 2019-01-29 | $0.02029 | $0.02119 | $0.01892 | $0.01905 | $279.79 | $857,084 |
| 2019-01-30 | $0.01906 | $0.02095 | $0.01897 | $0.02090 | $14.56 | $940,618 |
| 2019-01-31 | $0.02090 | $0.02174 | $0.02066 | $0.02072 | $728.30 | $932,500 |