SONM [ERC20] SNM
Xếp hạng #?
16:14:08 09/07/2021
SONM [ERC20] (SNM)
Không hoạt động
Lịch sử giá SONM [ERC20] (SNM) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.07446 | $0.07519 | $0.05337 | $0.06125 | $420,406 | $0 |
| 2017-07-02 | $0.06122 | $0.06961 | $0.05016 | $0.06466 | $492,863 | $0 |
| 2017-07-03 | $0.06439 | $0.07048 | $0.04968 | $0.06092 | $482,036 | $0 |
| 2017-07-04 | $0.06046 | $0.06095 | $0.05212 | $0.05844 | $528,450 | $0 |
| 2017-07-05 | $0.05829 | $0.05882 | $0.04644 | $0.05227 | $498,875 | $0 |
| 2017-07-06 | $0.05228 | $0.05442 | $0.04855 | $0.05269 | $456,106 | $0 |
| 2017-07-07 | $0.05256 | $0.05256 | $0.04241 | $0.04440 | $280,891 | $0 |
| 2017-07-08 | $0.04456 | $0.05067 | $0.04181 | $0.05067 | $304,013 | $0 |
| 2017-07-09 | $0.05079 | $0.05932 | $0.04747 | $0.05535 | $367,204 | $0 |
| 2017-07-10 | $0.05530 | $0.05925 | $0.04116 | $0.04268 | $430,524 | $0 |
| 2017-07-11 | $0.04254 | $0.04364 | $0.03626 | $0.04025 | $275,046 | $0 |
| 2017-07-12 | $0.04024 | $0.04918 | $0.03982 | $0.04918 | $170,673 | $0 |
| 2017-07-13 | $0.04924 | $0.05081 | $0.04401 | $0.04677 | $208,871 | $0 |
| 2017-07-14 | $0.04672 | $0.04705 | $0.04005 | $0.04133 | $170,829 | $0 |
| 2017-07-15 | $0.04187 | $0.04187 | $0.03465 | $0.03612 | $117,549 | $0 |
| 2017-07-16 | $0.03592 | $0.03725 | $0.02972 | $0.03153 | $131,661 | $0 |
| 2017-07-17 | $0.03146 | $0.03591 | $0.03071 | $0.03447 | $138,860 | $0 |
| 2017-07-18 | $0.03456 | $0.03920 | $0.03176 | $0.03672 | $228,838 | $12,167,440 |
| 2017-07-19 | $0.03675 | $0.03783 | $0.03344 | $0.03375 | $163,147 | $11,183,301 |
| 2017-07-20 | $0.03367 | $0.04269 | $0.03367 | $0.04154 | $194,091 | $13,765,291 |
| 2017-07-21 | $0.04201 | $0.04213 | $0.03894 | $0.03918 | $191,160 | $12,983,016 |
| 2017-07-22 | $0.03919 | $0.04387 | $0.03901 | $0.04381 | $237,418 | $14,516,086 |
| 2017-07-23 | $0.04379 | $0.04974 | $0.04096 | $0.04569 | $245,528 | $15,138,414 |
| 2017-07-24 | $0.04579 | $0.06210 | $0.04577 | $0.05764 | $337,190 | $19,100,750 |
| 2017-07-25 | $0.05727 | $0.05890 | $0.04238 | $0.04529 | $282,727 | $15,007,891 |
| 2017-07-26 | $0.04519 | $0.04728 | $0.04253 | $0.04728 | $171,148 | $15,665,210 |
| 2017-07-27 | $0.04779 | $0.05079 | $0.04555 | $0.04858 | $200,187 | $16,097,071 |
| 2017-07-28 | $0.04868 | $0.04961 | $0.04053 | $0.04310 | $162,114 | $14,282,776 |
| 2017-07-29 | $0.04303 | $0.04317 | $0.03965 | $0.04046 | $134,770 | $13,405,964 |
| 2017-07-30 | $0.04060 | $0.04126 | $0.03684 | $0.03698 | $171,782 | $12,254,819 |
| 2017-07-31 | $0.03704 | $0.04079 | $0.03421 | $0.04012 | $170,369 | $13,293,964 |