SONM [ERC20] SNM
Xếp hạng #?
16:14:08 09/07/2021
SONM [ERC20] (SNM)
Không hoạt động
Lịch sử giá SONM [ERC20] (SNM) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1034 | $0.1051 | $0.09644 | $0.09787 | $601,577 | $35,194,016 |
| 2018-08-02 | $0.09804 | $0.09919 | $0.08560 | $0.09068 | $690,335 | $32,608,960 |
| 2018-08-03 | $0.09076 | $0.09077 | $0.08267 | $0.08572 | $502,371 | $30,824,013 |
| 2018-08-04 | $0.08582 | $0.08740 | $0.07875 | $0.08000 | $412,340 | $28,767,461 |
| 2018-08-05 | $0.08010 | $0.08613 | $0.07766 | $0.08541 | $494,225 | $30,714,011 |
| 2018-08-06 | $0.08560 | $0.09403 | $0.08560 | $0.08983 | $771,502 | $32,303,084 |
| 2018-08-07 | $0.08987 | $0.09178 | $0.08346 | $0.08346 | $351,679 | $30,013,762 |
| 2018-08-08 | $0.08346 | $0.08404 | $0.06923 | $0.07116 | $398,670 | $25,587,554 |
| 2018-08-09 | $0.07163 | $0.08035 | $0.07089 | $0.07949 | $315,522 | $28,583,957 |
| 2018-08-10 | $0.07864 | $0.07940 | $0.06674 | $0.06750 | $435,315 | $24,271,885 |
| 2018-08-11 | $0.06699 | $0.06715 | $0.06164 | $0.06471 | $290,406 | $23,271,298 |
| 2018-08-12 | $0.06444 | $0.07009 | $0.06322 | $0.06575 | $400,126 | $23,643,233 |
| 2018-08-13 | $0.06577 | $0.06829 | $0.05647 | $0.05748 | $424,464 | $20,669,916 |
| 2018-08-14 | $0.05735 | $0.05766 | $0.04971 | $0.05305 | $372,233 | $19,077,032 |
| 2018-08-15 | $0.05327 | $0.05921 | $0.05327 | $0.05429 | $318,274 | $19,522,792 |
| 2018-08-16 | $0.05431 | $0.05692 | $0.05386 | $0.05536 | $267,588 | $19,906,953 |
| 2018-08-17 | $0.05535 | $0.06280 | $0.05438 | $0.06280 | $712,347 | $22,583,599 |
| 2018-08-18 | $0.06301 | $0.06400 | $0.05396 | $0.05563 | $438,915 | $20,005,411 |
| 2018-08-19 | $0.05567 | $0.05923 | $0.05470 | $0.05700 | $328,848 | $20,497,847 |
| 2018-08-20 | $0.05700 | $0.06123 | $0.05261 | $0.05282 | $331,541 | $18,992,418 |
| 2018-08-21 | $0.05268 | $0.05466 | $0.05053 | $0.05169 | $253,844 | $18,586,178 |
| 2018-08-22 | $0.05158 | $0.05454 | $0.04806 | $0.04872 | $297,137 | $17,518,993 |
| 2018-08-23 | $0.04828 | $0.05322 | $0.04828 | $0.05270 | $222,816 | $18,951,711 |
| 2018-08-24 | $0.05291 | $0.05990 | $0.05233 | $0.05844 | $416,955 | $21,014,449 |
| 2018-08-25 | $0.05834 | $0.06088 | $0.05580 | $0.05924 | $342,389 | $21,302,237 |
| 2018-08-26 | $0.05931 | $0.05956 | $0.05535 | $0.05713 | $262,705 | $20,544,092 |
| 2018-08-27 | $0.05715 | $0.06121 | $0.05691 | $0.06096 | $359,570 | $21,922,582 |
| 2018-08-28 | $0.06081 | $0.06401 | $0.06028 | $0.06330 | $255,886 | $22,762,500 |
| 2018-08-29 | $0.06328 | $0.06332 | $0.05853 | $0.05996 | $332,858 | $21,563,342 |
| 2018-08-30 | $0.06002 | $0.06061 | $0.05332 | $0.05611 | $248,585 | $20,178,702 |
| 2018-08-31 | $0.05625 | $0.05719 | $0.05510 | $0.05606 | $240,827 | $20,159,284 |