SONM [ERC20] SNM
Xếp hạng #?
16:14:08 09/07/2021
SONM [ERC20] (SNM)
Không hoạt động
Lịch sử giá SONM [ERC20] (SNM) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1047 | $0.1064 | $0.09464 | $0.09842 | $675,096 | $35,390,933 |
| 2018-04-02 | $0.09918 | $0.1057 | $0.09808 | $0.1015 | $666,786 | $36,504,434 |
| 2018-04-03 | $0.1028 | $0.1119 | $0.1011 | $0.1099 | $732,375 | $39,527,951 |
| 2018-04-04 | $0.1099 | $0.1158 | $0.09742 | $0.09829 | $2,098,130 | $35,346,055 |
| 2018-04-05 | $0.09825 | $0.09893 | $0.09388 | $0.09831 | $734,957 | $35,353,499 |
| 2018-04-06 | $0.09797 | $0.1192 | $0.09303 | $0.1128 | $7,262,450 | $40,549,575 |
| 2018-04-07 | $0.1151 | $0.1223 | $0.1090 | $0.1112 | $3,188,740 | $39,974,215 |
| 2018-04-08 | $0.1112 | $0.1149 | $0.1110 | $0.1125 | $715,784 | $40,468,305 |
| 2018-04-09 | $0.1127 | $0.1179 | $0.1076 | $0.1094 | $869,696 | $39,334,127 |
| 2018-04-10 | $0.1094 | $0.1120 | $0.1046 | $0.1106 | $1,201,400 | $39,770,681 |
| 2018-04-11 | $0.1104 | $0.1159 | $0.1104 | $0.1159 | $957,854 | $41,672,606 |
| 2018-04-12 | $0.1158 | $0.1320 | $0.1120 | $0.1317 | $1,100,290 | $47,351,049 |
| 2018-04-13 | $0.1315 | $0.1430 | $0.1294 | $0.1368 | $1,146,270 | $49,192,920 |
| 2018-04-14 | $0.1373 | $0.2013 | $0.1368 | $0.1629 | $8,387,100 | $58,590,707 |
| 2018-04-15 | $0.1626 | $0.1857 | $0.1545 | $0.1667 | $7,119,350 | $59,951,793 |
| 2018-04-16 | $0.1665 | $0.1670 | $0.1524 | $0.1603 | $1,443,730 | $57,642,801 |
| 2018-04-17 | $0.1603 | $0.1654 | $0.1579 | $0.1585 | $1,313,620 | $56,993,004 |
| 2018-04-18 | $0.1582 | $0.1771 | $0.1569 | $0.1771 | $1,456,100 | $63,689,835 |
| 2018-04-19 | $0.1762 | $0.2016 | $0.1740 | $0.1998 | $2,576,360 | $71,831,898 |
| 2018-04-20 | $0.1995 | $0.2200 | $0.1884 | $0.2171 | $3,495,920 | $78,068,081 |
| 2018-04-21 | $0.2184 | $0.2240 | $0.1855 | $0.2060 | $2,691,040 | $74,077,960 |
| 2018-04-22 | $0.2066 | $0.2100 | $0.2007 | $0.2037 | $1,766,380 | $73,267,421 |
| 2018-04-23 | $0.2030 | $0.2104 | $0.2020 | $0.2100 | $1,562,610 | $75,529,665 |
| 2018-04-24 | $0.2099 | $0.2344 | $0.2095 | $0.2326 | $2,593,560 | $83,629,295 |
| 2018-04-25 | $0.2315 | $0.2337 | $0.1906 | $0.1915 | $2,334,050 | $68,861,242 |
| 2018-04-26 | $0.1927 | $0.2391 | $0.1891 | $0.2360 | $3,854,340 | $84,851,576 |
| 2018-04-27 | $0.2354 | $0.2588 | $0.2253 | $0.2334 | $5,594,380 | $83,943,586 |
| 2018-04-28 | $0.2320 | $0.2472 | $0.2315 | $0.2458 | $1,753,090 | $88,389,680 |
| 2018-04-29 | $0.2460 | $0.2518 | $0.2390 | $0.2507 | $2,350,630 | $90,135,538 |
| 2018-04-30 | $0.2506 | $0.2619 | $0.2413 | $0.2577 | $2,760,220 | $92,657,053 |