SONM [ERC20] SNM
Xếp hạng #?
16:14:08 09/07/2021
SONM [ERC20] (SNM)
Không hoạt động
Lịch sử giá SONM [ERC20] (SNM) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.08800 | $0.08845 | $0.07097 | $0.07489 | $844,666 | $26,928,646 |
| 2017-11-02 | $0.07490 | $0.08053 | $0.07045 | $0.08053 | $733,331 | $28,957,581 |
| 2017-11-03 | $0.08045 | $0.08494 | $0.07719 | $0.08363 | $851,314 | $30,073,851 |
| 2017-11-04 | $0.08366 | $0.08366 | $0.07953 | $0.08171 | $630,950 | $29,382,772 |
| 2017-11-05 | $0.08173 | $0.08349 | $0.07765 | $0.07773 | $662,731 | $27,950,306 |
| 2017-11-06 | $0.07780 | $0.08612 | $0.07744 | $0.08405 | $787,591 | $30,223,229 |
| 2017-11-07 | $0.08448 | $0.09405 | $0.08165 | $0.08558 | $745,740 | $30,775,143 |
| 2017-11-08 | $0.08539 | $0.1020 | $0.08123 | $0.09784 | $1,013,090 | $35,183,192 |
| 2017-11-09 | $0.09602 | $0.1098 | $0.09420 | $0.1052 | $990,460 | $37,816,255 |
| 2017-11-10 | $0.1047 | $0.1112 | $0.09394 | $0.09786 | $1,056,840 | $35,191,067 |
| 2017-11-11 | $0.09816 | $0.1052 | $0.08582 | $0.08706 | $855,470 | $31,306,992 |
| 2017-11-12 | $0.08769 | $0.09236 | $0.07775 | $0.08349 | $930,983 | $30,021,566 |
| 2017-11-13 | $0.08206 | $0.09360 | $0.08194 | $0.08538 | $654,594 | $30,702,037 |
| 2017-11-14 | $0.08720 | $0.09899 | $0.08325 | $0.09648 | $1,029,530 | $34,695,718 |
| 2017-11-15 | $0.09655 | $0.1034 | $0.09048 | $0.09510 | $1,161,510 | $34,197,744 |
| 2017-11-16 | $0.09570 | $0.09692 | $0.08828 | $0.09361 | $1,057,970 | $33,661,545 |
| 2017-11-17 | $0.09365 | $0.09598 | $0.08275 | $0.08310 | $966,869 | $29,884,126 |
| 2017-11-18 | $0.08302 | $0.08749 | $0.08051 | $0.08228 | $1,193,900 | $29,587,025 |
| 2017-11-19 | $0.08207 | $0.09684 | $0.08122 | $0.08821 | $1,411,930 | $31,720,496 |
| 2017-11-20 | $0.08820 | $0.09384 | $0.08512 | $0.08825 | $1,246,300 | $31,734,484 |
| 2017-11-21 | $0.08832 | $0.08877 | $0.08403 | $0.08792 | $999,823 | $31,614,666 |
| 2017-11-22 | $0.08716 | $0.09639 | $0.08616 | $0.09170 | $1,209,570 | $32,977,082 |
| 2017-11-23 | $0.09164 | $0.1071 | $0.08931 | $0.1034 | $1,609,710 | $37,166,458 |
| 2017-11-24 | $0.1030 | $0.1035 | $0.08992 | $0.09458 | $1,249,810 | $34,010,536 |
| 2017-11-25 | $0.09435 | $0.1063 | $0.09435 | $0.1051 | $1,218,370 | $37,796,837 |
| 2017-11-26 | $0.1049 | $0.1121 | $0.1022 | $0.1057 | $1,129,800 | $38,011,518 |
| 2017-11-27 | $0.1057 | $0.1159 | $0.1023 | $0.1097 | $1,419,970 | $39,434,815 |
| 2017-11-28 | $0.1101 | $0.1361 | $0.1074 | $0.1226 | $2,363,800 | $44,100,625 |
| 2017-11-29 | $0.1226 | $0.1390 | $0.1082 | $0.1133 | $1,781,330 | $40,755,266 |
| 2017-11-30 | $0.1146 | $0.1253 | $0.1036 | $0.1142 | $1,328,510 | $41,082,502 |