Soniq SONIQ
Xếp hạng #?
12:43:16 17/09/2020
Soniq (SONIQ)
Không hoạt động
Lịch sử giá Soniq (SONIQ) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.005702 | $0.008588 | $0.004331 | $0.005739 | $837.01 | $258,241 |
| 2019-03-02 | $0.005729 | $0.006444 | $0.005202 | $0.005250 | $144.99 | $236,264 |
| 2019-03-03 | $0.005245 | $0.007479 | $0.004718 | $0.004762 | $150.79 | $214,307 |
| 2019-03-04 | $0.004769 | $0.004788 | $0.004051 | $0.004135 | $105.63 | $186,090 |
| 2019-03-05 | $0.004138 | $0.005109 | $0.002306 | $0.003198 | $413.43 | $143,896 |
| 2019-03-06 | $0.003193 | $0.004454 | $0.002111 | $0.002383 | $1,245.35 | $107,217 |
| 2019-03-07 | $0.002500 | $0.003140 | $0.002340 | $0.002500 | $136.51 | $112,498 |
| 2019-03-08 | $0.002503 | $0.002984 | $0.0004711 | $0.001461 | $2,172.30 | $65,752.54 |
| 2019-03-09 | $0.001268 | $0.001561 | $0.0006648 | $0.001110 | $546.21 | $49,928.23 |
| 2019-03-10 | $0.001032 | $0.001150 | $0.0009455 | $0.001065 | $134.29 | $47,942.20 |
| 2019-03-11 | $0.001066 | $0.001213 | $0.0008544 | $0.001014 | $233.26 | $45,616.22 |
| 2019-03-12 | $0.001015 | $0.001098 | $0.0009645 | $0.001017 | $172.25 | $45,774.18 |
| 2019-03-13 | $0.001020 | $0.001058 | $0.0008572 | $0.0009750 | $134.20 | $48,751.36 |
| 2019-03-14 | $0.0009747 | $0.001098 | $0.0009005 | $0.0009018 | $95.99 | $45,088.66 |
| 2019-03-15 | $0.0009011 | $0.001066 | $0.0008631 | $0.001064 | $70.06 | $53,176.99 |
| 2019-03-16 | $0.001064 | $0.001206 | $0.001008 | $0.001011 | $6.27 | $50,563.87 |
| 2019-03-17 | $0.001052 | $0.001054 | $0.0009252 | $0.0009645 | $155.95 | $48,225.30 |
| 2019-03-18 | $0.0009653 | $0.002781 | $0.0008414 | $0.001248 | $2,153.33 | $62,400.06 |
| 2019-03-19 | $0.001249 | $0.001627 | $0.001088 | $0.001385 | $266.60 | $69,244.06 |
| 2019-03-20 | $0.001385 | $0.002677 | $0.001302 | $0.001304 | $2,187.72 | $65,208.49 |
| 2019-03-21 | $0.001510 | $0.001972 | $0.0008451 | $0.0008455 | $392.23 | $42,275.42 |
| 2019-03-22 | $0.001368 | $0.001411 | $0.001003 | $0.001166 | $141.94 | $58,279.01 |
| 2019-03-23 | $0.001204 | $0.001565 | $0.001123 | $0.001371 | $257.99 | $68,537.71 |
| 2019-03-24 | $0.001369 | $0.001408 | $0.001124 | $0.001285 | $118.25 | $64,230.14 |
| 2019-03-25 | $0.001247 | $0.001352 | $0.0009468 | $0.001031 | $163.21 | $51,553.22 |
| 2019-03-26 | $0.001027 | $0.001233 | $0.001025 | $0.001233 | $89.93 | $61,660.30 |
| 2019-03-27 | $0.001234 | $0.001264 | $0.001177 | $0.001184 | $72.07 | $59,206.10 |
| 2019-03-28 | $0.001183 | $0.001261 | $0.001176 | $0.001260 | $78.33 | $62,979.38 |
| 2019-03-29 | $0.001260 | $0.003626 | $0.001219 | $0.001554 | $285.91 | $77,676.25 |
| 2019-03-30 | $0.001550 | $0.001820 | $0.001307 | $0.001394 | $74.93 | $69,720.30 |
| 2019-03-31 | $0.001394 | $0.001560 | $0.001268 | $0.001312 | $83.31 | $65,590.01 |