SONM [ERC20] SNM
Xếp hạng #?
16:14:08 09/07/2021
SONM [ERC20] (SNM)
Không hoạt động
Lịch sử giá SONM [ERC20] (SNM) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2568 | $0.2636 | $0.2338 | $0.2636 | $3,332,960 | $94,792,358 |
| 2018-05-02 | $0.2616 | $0.2945 | $0.2566 | $0.2869 | $4,739,360 | $103,163,127 |
| 2018-05-03 | $0.2875 | $0.2994 | $0.2799 | $0.2893 | $3,945,290 | $104,017,896 |
| 2018-05-04 | $0.2875 | $0.2878 | $0.2690 | $0.2805 | $2,439,040 | $100,870,677 |
| 2018-05-05 | $0.2793 | $0.2886 | $0.2764 | $0.2797 | $1,831,210 | $100,570,411 |
| 2018-05-06 | $0.2795 | $0.2811 | $0.2609 | $0.2732 | $1,647,510 | $98,238,045 |
| 2018-05-07 | $0.2738 | $0.2743 | $0.2542 | $0.2617 | $2,110,050 | $94,100,488 |
| 2018-05-08 | $0.2626 | $0.2750 | $0.2522 | $0.2738 | $2,202,330 | $98,473,943 |
| 2018-05-09 | $0.2793 | $0.3188 | $0.2571 | $0.3125 | $6,096,220 | $112,357,739 |
| 2018-05-10 | $0.3133 | $0.3725 | $0.3076 | $0.3195 | $11,241,800 | $114,901,190 |
| 2018-05-11 | $0.3177 | $0.3635 | $0.2992 | $0.3388 | $9,555,310 | $121,817,377 |
| 2018-05-12 | $0.3392 | $0.3704 | $0.3265 | $0.3384 | $6,429,760 | $121,700,507 |
| 2018-05-13 | $0.3402 | $0.3798 | $0.3231 | $0.3777 | $4,763,840 | $135,827,752 |
| 2018-05-14 | $0.3787 | $0.4320 | $0.3450 | $0.3869 | $11,936,800 | $139,115,935 |
| 2018-05-15 | $0.3849 | $0.4020 | $0.3376 | $0.3428 | $7,486,210 | $123,281,308 |
| 2018-05-16 | $0.3430 | $0.3439 | $0.2744 | $0.2801 | $7,803,730 | $100,715,689 |
| 2018-05-17 | $0.2802 | $0.3069 | $0.2679 | $0.2679 | $4,099,530 | $96,336,480 |
| 2018-05-18 | $0.2681 | $0.2740 | $0.2570 | $0.2704 | $2,388,770 | $97,240,515 |
| 2018-05-19 | $0.2708 | $0.2747 | $0.2614 | $0.2710 | $1,738,460 | $97,463,467 |
| 2018-05-20 | $0.2712 | $0.2831 | $0.2661 | $0.2805 | $1,696,720 | $100,850,899 |
| 2018-05-21 | $0.2810 | $0.2843 | $0.2695 | $0.2822 | $2,080,940 | $101,478,401 |
| 2018-05-22 | $0.2827 | $0.2936 | $0.2427 | $0.2473 | $3,286,550 | $88,936,991 |
| 2018-05-23 | $0.2437 | $0.2510 | $0.2125 | $0.2176 | $2,827,710 | $78,250,398 |
| 2018-05-24 | $0.2177 | $0.2395 | $0.2019 | $0.2322 | $1,354,010 | $83,483,657 |
| 2018-05-25 | $0.2324 | $0.2413 | $0.2250 | $0.2274 | $1,171,770 | $81,779,872 |
| 2018-05-26 | $0.2280 | $0.2334 | $0.2165 | $0.2167 | $778,345 | $77,912,015 |
| 2018-05-27 | $0.2167 | $0.2167 | $0.2125 | $0.2161 | $917,104 | $77,725,023 |
| 2018-05-28 | $0.2163 | $0.2176 | $0.1810 | $0.1817 | $1,505,310 | $65,351,906 |
| 2018-05-29 | $0.1821 | $0.2091 | $0.1805 | $0.2075 | $1,221,650 | $74,620,956 |
| 2018-05-30 | $0.2076 | $0.2118 | $0.1970 | $0.2012 | $1,524,300 | $72,355,116 |
| 2018-05-31 | $0.2008 | $0.2102 | $0.1990 | $0.2051 | $1,110,320 | $73,741,734 |