SONM [ERC20] SNM
Xếp hạng #?
16:14:08 09/07/2021
SONM [ERC20] (SNM)
Không hoạt động
Lịch sử giá SONM [ERC20] (SNM) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2118 | $0.2301 | $0.2075 | $0.2273 | $1,030,490 | $81,737,080 |
| 2018-03-02 | $0.2265 | $0.2293 | $0.2175 | $0.2247 | $983,982 | $80,798,524 |
| 2018-03-03 | $0.2248 | $0.2298 | $0.2059 | $0.2068 | $1,027,210 | $74,367,797 |
| 2018-03-04 | $0.2062 | $0.2107 | $0.1928 | $0.2068 | $1,140,160 | $74,372,112 |
| 2018-03-05 | $0.2065 | $0.2116 | $0.1966 | $0.1980 | $1,030,540 | $71,186,056 |
| 2018-03-06 | $0.1976 | $0.1976 | $0.1785 | $0.1801 | $959,152 | $64,771,871 |
| 2018-03-07 | $0.1799 | $0.1821 | $0.1492 | $0.1560 | $1,139,580 | $56,111,624 |
| 2018-03-08 | $0.1560 | $0.1608 | $0.1434 | $0.1459 | $842,068 | $52,452,335 |
| 2018-03-09 | $0.1456 | $0.1793 | $0.1268 | $0.1639 | $2,875,890 | $58,930,529 |
| 2018-03-10 | $0.1631 | $0.1754 | $0.1472 | $0.1515 | $1,839,380 | $54,492,705 |
| 2018-03-11 | $0.1498 | $0.1621 | $0.1404 | $0.1593 | $926,111 | $57,280,324 |
| 2018-03-12 | $0.1586 | $0.1678 | $0.1514 | $0.1589 | $1,406,310 | $57,153,386 |
| 2018-03-13 | $0.1582 | $0.1711 | $0.1512 | $0.1676 | $936,421 | $60,276,871 |
| 2018-03-14 | $0.1649 | $0.1685 | $0.1330 | $0.1384 | $866,081 | $49,762,167 |
| 2018-03-15 | $0.1380 | $0.1388 | $0.1272 | $0.1373 | $873,072 | $49,377,395 |
| 2018-03-16 | $0.1372 | $0.1457 | $0.1294 | $0.1413 | $1,090,630 | $50,801,771 |
| 2018-03-17 | $0.1415 | $0.1446 | $0.1189 | $0.1204 | $839,212 | $43,295,121 |
| 2018-03-18 | $0.1203 | $0.1225 | $0.1003 | $0.1224 | $763,311 | $44,016,119 |
| 2018-03-19 | $0.1222 | $0.1313 | $0.1200 | $0.1291 | $523,801 | $46,430,473 |
| 2018-03-20 | $0.1305 | $0.1436 | $0.1253 | $0.1392 | $760,483 | $50,045,532 |
| 2018-03-21 | $0.1387 | $0.1440 | $0.1324 | $0.1347 | $622,139 | $48,444,233 |
| 2018-03-22 | $0.1349 | $0.1390 | $0.1283 | $0.1320 | $862,154 | $47,474,752 |
| 2018-03-23 | $0.1319 | $0.1327 | $0.1223 | $0.1320 | $813,526 | $47,449,580 |
| 2018-03-24 | $0.1335 | $0.1516 | $0.1329 | $0.1363 | $1,805,390 | $49,022,110 |
| 2018-03-25 | $0.1346 | $0.1416 | $0.1307 | $0.1393 | $837,598 | $50,089,403 |
| 2018-03-26 | $0.1381 | $0.1416 | $0.1208 | $0.1287 | $1,263,580 | $46,278,003 |
| 2018-03-27 | $0.1281 | $0.1297 | $0.1204 | $0.1242 | $668,246 | $44,679,940 |
| 2018-03-28 | $0.1244 | $0.1282 | $0.1225 | $0.1232 | $727,330 | $44,290,494 |
| 2018-03-29 | $0.1233 | $0.1242 | $0.1019 | $0.1063 | $670,494 | $38,242,022 |
| 2018-03-30 | $0.1055 | $0.1113 | $0.09579 | $0.1024 | $537,073 | $36,826,276 |
| 2018-03-31 | $0.1025 | $0.1076 | $0.1025 | $0.1046 | $472,994 | $37,596,540 |