SONM [ERC20] SNM
Xếp hạng #?
16:14:08 09/07/2021
SONM [ERC20] (SNM)
Không hoạt động
Lịch sử giá SONM [ERC20] (SNM) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.3714 | $0.4234 | $0.3476 | $0.4042 | $5,267,520 | $145,354,276 |
| 2018-01-02 | $0.4071 | $0.4188 | $0.3396 | $0.3733 | $7,225,220 | $134,243,714 |
| 2018-01-03 | $0.3760 | $0.4149 | $0.3543 | $0.4000 | $8,418,110 | $143,852,586 |
| 2018-01-04 | $0.4009 | $0.4852 | $0.3911 | $0.4834 | $12,930,800 | $173,814,098 |
| 2018-01-05 | $0.4834 | $0.5809 | $0.4548 | $0.4945 | $16,192,500 | $177,808,535 |
| 2018-01-06 | $0.4906 | $0.7260 | $0.4906 | $0.7010 | $27,155,000 | $252,074,566 |
| 2018-01-07 | $0.7079 | $0.7767 | $0.6211 | $0.6778 | $27,198,300 | $243,727,530 |
| 2018-01-08 | $0.6793 | $0.6793 | $0.4913 | $0.6070 | $21,721,600 | $218,288,707 |
| 2018-01-09 | $0.6079 | $0.6580 | $0.5572 | $0.6085 | $23,224,700 | $218,819,117 |
| 2018-01-10 | $0.6097 | $0.6178 | $0.5005 | $0.5682 | $19,685,100 | $204,323,282 |
| 2018-01-11 | $0.5678 | $0.5752 | $0.4621 | $0.4747 | $20,483,100 | $170,697,805 |
| 2018-01-12 | $0.4785 | $0.5376 | $0.4630 | $0.5086 | $10,245,500 | $182,899,033 |
| 2018-01-13 | $0.5096 | $0.6080 | $0.5078 | $0.5995 | $8,157,550 | $215,584,515 |
| 2018-01-14 | $0.6097 | $0.6097 | $0.4977 | $0.5030 | $7,367,210 | $180,886,711 |
| 2018-01-15 | $0.5025 | $0.5323 | $0.4612 | $0.4612 | $4,728,240 | $165,834,215 |
| 2018-01-16 | $0.4622 | $0.4622 | $0.2860 | $0.3359 | $4,684,990 | $120,791,798 |
| 2018-01-17 | $0.3388 | $0.3775 | $0.2294 | $0.3555 | $5,024,920 | $127,851,824 |
| 2018-01-18 | $0.3529 | $0.3914 | $0.3291 | $0.3722 | $3,781,610 | $133,860,021 |
| 2018-01-19 | $0.3699 | $0.3809 | $0.3316 | $0.3631 | $5,256,760 | $130,570,041 |
| 2018-01-20 | $0.3682 | $0.4274 | $0.3679 | $0.4234 | $5,215,210 | $152,259,315 |
| 2018-01-21 | $0.4243 | $0.4257 | $0.3332 | $0.3405 | $4,050,190 | $122,427,618 |
| 2018-01-22 | $0.3451 | $0.3761 | $0.2993 | $0.3180 | $3,572,720 | $114,348,485 |
| 2018-01-23 | $0.3182 | $0.3400 | $0.2891 | $0.3266 | $3,129,690 | $117,442,124 |
| 2018-01-24 | $0.3264 | $0.3412 | $0.3065 | $0.3375 | $3,122,160 | $121,376,148 |
| 2018-01-25 | $0.3400 | $0.3583 | $0.3383 | $0.3520 | $3,138,930 | $126,570,570 |
| 2018-01-26 | $0.3517 | $0.3538 | $0.3119 | $0.3399 | $3,189,660 | $122,228,759 |
| 2018-01-27 | $0.3392 | $0.3566 | $0.3252 | $0.3500 | $2,868,270 | $125,842,739 |
| 2018-01-28 | $0.3514 | $0.4151 | $0.3479 | $0.3962 | $6,108,870 | $142,473,880 |
| 2018-01-29 | $0.3978 | $0.4039 | $0.3486 | $0.3529 | $4,204,590 | $126,898,884 |
| 2018-01-30 | $0.3529 | $0.3549 | $0.2964 | $0.3014 | $2,468,760 | $108,380,204 |
| 2018-01-31 | $0.3010 | $0.3035 | $0.2835 | $0.2936 | $1,645,450 | $105,592,584 |