Soniq SONIQ
Xếp hạng #?
12:43:16 17/09/2020
Soniq (SONIQ)
Không hoạt động
Lịch sử giá Soniq (SONIQ) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.02075 | $0.02207 | $0.02053 | $0.02091 | $285.17 | $940,802 |
| 2019-02-02 | $0.02088 | $0.02125 | $0.02077 | $0.02108 | $23.14 | $948,658 |
| 2019-02-03 | $0.02109 | $0.05865 | $0.02062 | $0.03445 | $2,277.83 | $1,550,130 |
| 2019-02-04 | $0.03457 | $0.05825 | $0.02610 | $0.02770 | $577.64 | $1,246,690 |
| 2019-02-05 | $0.02761 | $0.03858 | $0.02136 | $0.02148 | $37.86 | $966,809 |
| 2019-02-06 | $0.02155 | $0.03018 | $0.01887 | $0.02852 | $728.11 | $1,283,445 |
| 2019-02-07 | $0.02853 | $0.02867 | $0.02839 | $0.02844 | $50.81 | $1,279,996 |
| 2019-02-08 | $0.02845 | $0.03038 | $0.01883 | $0.02917 | $156.12 | $1,312,713 |
| 2019-02-09 | $0.02917 | $0.03662 | $0.02103 | $0.02279 | $3,323.87 | $1,025,766 |
| 2019-02-10 | $0.02282 | $0.02356 | $0.02186 | $0.02356 | $42.73 | $1,060,380 |
| 2019-02-11 | $0.02355 | $0.02355 | $0.02319 | $0.02319 | $17.59 | $1,043,459 |
| 2019-02-12 | $0.02323 | $0.05275 | $0.01912 | $0.02553 | $2,470.59 | $1,148,693 |
| 2019-02-13 | $0.01495 | $0.01864 | $0.008339 | $0.01438 | $602.07 | $647,150 |
| 2019-02-14 | $0.01436 | $0.01770 | $0.01399 | $0.01606 | $23.28 | $722,655 |
| 2019-02-15 | $0.01608 | $0.01824 | $0.01593 | $0.01597 | $16.19 | $718,476 |
| 2019-02-16 | $0.01598 | $0.01620 | $0.01050 | $0.01052 | $212.59 | $473,602 |
| 2019-02-17 | $0.01053 | $0.01360 | $0.01048 | $0.01357 | $1.36 | $610,593 |
| 2019-02-18 | $0.01357 | $0.01478 | $0.01274 | $0.01476 | $124.50 | $664,227 |
| 2019-02-19 | $0.01478 | $0.01616 | $0.01401 | $0.01426 | $87.86 | $641,834 |
| 2019-02-20 | $0.01425 | $0.01445 | $0.01220 | $0.01301 | $57.64 | $585,555 |
| 2019-02-21 | $0.01257 | $0.01329 | $0.01166 | $0.01198 | $142.71 | $539,198 |
| 2019-02-22 | $0.01216 | $0.01519 | $0.01128 | $0.01129 | $233.76 | $508,000 |
| 2019-02-23 | $0.01159 | $0.01379 | $0.01121 | $0.01163 | $200.73 | $523,515 |
| 2019-02-24 | $0.01181 | $0.01216 | $0.01057 | $0.01117 | $187.40 | $502,818 |
| 2019-02-25 | $0.01119 | $0.01264 | $0.01116 | $0.01189 | $196.34 | $534,907 |
| 2019-02-26 | $0.01189 | $0.01306 | $0.01172 | $0.01304 | $167.47 | $586,725 |
| 2019-02-27 | $0.01305 | $0.01326 | $0.01058 | $0.01091 | $106.65 | $491,100 |
| 2019-02-28 | $0.01093 | $0.01203 | $0.005637 | $0.006712 | $656.89 | $302,059 |