SONM [ERC20] SNM
Xếp hạng #?
16:14:08 09/07/2021
SONM [ERC20] (SNM)
Không hoạt động
Lịch sử giá SONM [ERC20] (SNM) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.2942 | $0.3091 | $0.2181 | $0.2549 | $2,353,290 | $91,655,927 |
| 2018-02-02 | $0.2545 | $0.2545 | $0.1840 | $0.2246 | $1,645,820 | $80,770,475 |
| 2018-02-03 | $0.2253 | $0.2718 | $0.2132 | $0.2641 | $1,412,990 | $94,985,463 |
| 2018-02-04 | $0.2649 | $0.2649 | $0.1975 | $0.2092 | $1,107,160 | $75,221,128 |
| 2018-02-05 | $0.2076 | $0.2107 | $0.1597 | $0.1852 | $1,500,770 | $66,582,457 |
| 2018-02-06 | $0.1851 | $0.2051 | $0.1340 | $0.2015 | $1,930,420 | $72,473,784 |
| 2018-02-07 | $0.2002 | $0.2187 | $0.1790 | $0.1924 | $1,031,600 | $69,170,139 |
| 2018-02-08 | $0.1919 | $0.2257 | $0.1919 | $0.2116 | $1,188,440 | $76,075,538 |
| 2018-02-09 | $0.2119 | $0.2327 | $0.1999 | $0.2324 | $828,119 | $83,585,784 |
| 2018-02-10 | $0.2324 | $0.2540 | $0.2204 | $0.2284 | $2,191,940 | $82,126,167 |
| 2018-02-11 | $0.2287 | $0.2287 | $0.2068 | $0.2120 | $1,243,770 | $76,230,166 |
| 2018-02-12 | $0.2140 | $0.2338 | $0.2140 | $0.2269 | $1,208,210 | $81,609,062 |
| 2018-02-13 | $0.2264 | $0.2278 | $0.2119 | $0.2147 | $865,014 | $77,209,356 |
| 2018-02-14 | $0.2140 | $0.2311 | $0.2125 | $0.2290 | $1,021,110 | $82,334,016 |
| 2018-02-15 | $0.2284 | $0.2328 | $0.2190 | $0.2320 | $910,692 | $83,431,875 |
| 2018-02-16 | $0.2315 | $0.2410 | $0.2254 | $0.2372 | $1,058,290 | $85,289,209 |
| 2018-02-17 | $0.2372 | $0.2607 | $0.2332 | $0.2599 | $1,468,950 | $93,469,390 |
| 2018-02-18 | $0.2606 | $0.3351 | $0.2578 | $0.2853 | $17,457,400 | $102,609,343 |
| 2018-02-19 | $0.2806 | $0.3053 | $0.2741 | $0.2786 | $3,980,870 | $100,170,895 |
| 2018-02-20 | $0.2786 | $0.2843 | $0.2482 | $0.2504 | $1,752,880 | $90,034,490 |
| 2018-02-21 | $0.2500 | $0.2500 | $0.2210 | $0.2250 | $1,394,980 | $80,921,867 |
| 2018-02-22 | $0.2240 | $0.2423 | $0.2056 | $0.2110 | $1,239,180 | $75,863,374 |
| 2018-02-23 | $0.2104 | $0.2232 | $0.2042 | $0.2179 | $1,057,640 | $78,355,042 |
| 2018-02-24 | $0.2185 | $0.2263 | $0.2033 | $0.2117 | $833,231 | $76,144,221 |
| 2018-02-25 | $0.2116 | $0.2196 | $0.2019 | $0.2069 | $1,452,150 | $74,405,196 |
| 2018-02-26 | $0.2075 | $0.2342 | $0.2021 | $0.2312 | $1,392,820 | $83,143,476 |
| 2018-02-27 | $0.2299 | $0.2397 | $0.2231 | $0.2253 | $1,545,870 | $81,008,890 |
| 2018-02-28 | $0.2251 | $0.2321 | $0.2106 | $0.2111 | $984,192 | $75,927,023 |