SONM [ERC20] SNM
Xếp hạng #?
16:14:08 09/07/2021
SONM [ERC20] (SNM)
Không hoạt động
Lịch sử giá SONM [ERC20] (SNM) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.2055 | $0.2085 | $0.1938 | $0.1956 | $1,084,210 | $70,336,322 |
| 2018-06-02 | $0.1951 | $0.2040 | $0.1934 | $0.1998 | $1,010,770 | $71,859,947 |
| 2018-06-03 | $0.1994 | $0.2126 | $0.1994 | $0.2057 | $1,082,260 | $73,952,819 |
| 2018-06-04 | $0.2055 | $0.2068 | $0.1894 | $0.1940 | $922,226 | $69,759,164 |
| 2018-06-05 | $0.1941 | $0.2005 | $0.1843 | $0.2002 | $995,428 | $72,004,866 |
| 2018-06-06 | $0.1988 | $0.2002 | $0.1903 | $0.1952 | $868,160 | $70,178,817 |
| 2018-06-07 | $0.1952 | $0.1982 | $0.1880 | $0.1891 | $1,051,220 | $68,000,720 |
| 2018-06-08 | $0.1891 | $0.1895 | $0.1748 | $0.1782 | $906,997 | $64,078,922 |
| 2018-06-09 | $0.1818 | $0.1821 | $0.1745 | $0.1745 | $810,105 | $62,744,446 |
| 2018-06-10 | $0.1746 | $0.1746 | $0.1432 | $0.1518 | $1,052,790 | $54,600,226 |
| 2018-06-11 | $0.1516 | $0.1532 | $0.1457 | $0.1504 | $814,768 | $54,098,943 |
| 2018-06-12 | $0.1505 | $0.1506 | $0.1270 | $0.1280 | $1,226,910 | $46,037,071 |
| 2018-06-13 | $0.1288 | $0.1291 | $0.1193 | $0.1229 | $699,505 | $44,194,840 |
| 2018-06-14 | $0.1229 | $0.1448 | $0.1224 | $0.1427 | $789,955 | $51,329,304 |
| 2018-06-15 | $0.1426 | $0.1457 | $0.1389 | $0.1405 | $710,178 | $50,511,214 |
| 2018-06-16 | $0.1399 | $0.1409 | $0.1334 | $0.1362 | $706,184 | $48,966,732 |
| 2018-06-17 | $0.1365 | $0.1783 | $0.1358 | $0.1593 | $2,450,080 | $57,300,102 |
| 2018-06-18 | $0.1597 | $0.1873 | $0.1536 | $0.1833 | $2,400,470 | $65,897,419 |
| 2018-06-19 | $0.1822 | $0.2004 | $0.1808 | $0.1915 | $2,914,280 | $68,861,602 |
| 2018-06-20 | $0.1916 | $0.1920 | $0.1711 | $0.1754 | $1,151,200 | $63,061,614 |
| 2018-06-21 | $0.1752 | $0.1777 | $0.1672 | $0.1777 | $844,325 | $63,893,009 |
| 2018-06-22 | $0.1793 | $0.1925 | $0.1520 | $0.1587 | $1,401,480 | $57,084,342 |
| 2018-06-23 | $0.1586 | $0.1836 | $0.1581 | $0.1821 | $1,596,330 | $65,475,968 |
| 2018-06-24 | $0.1820 | $0.1822 | $0.1521 | $0.1668 | $1,377,910 | $59,969,773 |
| 2018-06-25 | $0.1667 | $0.1840 | $0.1651 | $0.1830 | $1,339,040 | $65,804,642 |
| 2018-06-26 | $0.1832 | $0.1833 | $0.1714 | $0.1723 | $901,211 | $61,944,696 |
| 2018-06-27 | $0.1707 | $0.1739 | $0.1633 | $0.1716 | $945,420 | $61,708,798 |
| 2018-06-28 | $0.1719 | $0.1725 | $0.1470 | $0.1481 | $1,170,820 | $53,267,188 |
| 2018-06-29 | $0.1484 | $0.1581 | $0.1422 | $0.1507 | $1,233,450 | $54,190,641 |
| 2018-06-30 | $0.1513 | $0.1722 | $0.1513 | $0.1688 | $1,260,320 | $60,713,426 |