SONM [ERC20] SNM
Xếp hạng #?
16:14:08 09/07/2021
SONM [ERC20] (SNM)
Không hoạt động
Lịch sử giá SONM [ERC20] (SNM) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.05602 | $0.06003 | $0.05588 | $0.05950 | $290,673 | $21,397,027 |
| 2018-09-02 | $0.05952 | $0.05977 | $0.05624 | $0.05821 | $359,580 | $20,933,035 |
| 2018-09-03 | $0.05822 | $0.06101 | $0.05710 | $0.05948 | $317,014 | $21,390,087 |
| 2018-09-04 | $0.05941 | $0.06307 | $0.05892 | $0.06134 | $282,425 | $22,056,533 |
| 2018-09-05 | $0.06151 | $0.06271 | $0.04843 | $0.04843 | $482,683 | $17,413,738 |
| 2018-09-06 | $0.04845 | $0.04845 | $0.04593 | $0.04841 | $192,047 | $17,407,625 |
| 2018-09-07 | $0.04872 | $0.04921 | $0.04661 | $0.04753 | $143,023 | $17,092,723 |
| 2018-09-08 | $0.04765 | $0.04889 | $0.04311 | $0.04380 | $216,721 | $15,749,437 |
| 2018-09-09 | $0.04372 | $0.04686 | $0.04207 | $0.04454 | $134,675 | $16,017,303 |
| 2018-09-10 | $0.04460 | $0.04719 | $0.04396 | $0.04713 | $197,202 | $16,947,552 |
| 2018-09-11 | $0.04725 | $0.04754 | $0.04044 | $0.04151 | $251,799 | $14,925,378 |
| 2018-09-12 | $0.04179 | $0.04179 | $0.03815 | $0.04146 | $230,647 | $14,908,908 |
| 2018-09-13 | $0.04127 | $0.04775 | $0.04127 | $0.04775 | $268,857 | $17,170,109 |
| 2018-09-14 | $0.04764 | $0.05184 | $0.04742 | $0.04789 | $525,676 | $17,221,100 |
| 2018-09-15 | $0.04775 | $0.04861 | $0.04657 | $0.04699 | $172,876 | $16,897,568 |
| 2018-09-16 | $0.04716 | $0.04844 | $0.04584 | $0.04807 | $146,778 | $17,287,374 |
| 2018-09-17 | $0.04824 | $0.05430 | $0.04723 | $0.04863 | $859,989 | $17,487,564 |
| 2018-09-18 | $0.04858 | $0.05677 | $0.04813 | $0.05243 | $1,719,150 | $18,854,979 |
| 2018-09-19 | $0.05245 | $0.05382 | $0.04854 | $0.05071 | $291,023 | $18,233,806 |
| 2018-09-20 | $0.05072 | $0.05546 | $0.05016 | $0.05516 | $261,316 | $19,835,033 |
| 2018-09-21 | $0.05511 | $0.05582 | $0.05131 | $0.05422 | $325,965 | $19,498,447 |
| 2018-09-22 | $0.05416 | $0.05496 | $0.05140 | $0.05301 | $162,929 | $19,063,187 |
| 2018-09-23 | $0.05331 | $0.05580 | $0.05260 | $0.05403 | $127,628 | $19,429,476 |
| 2018-09-24 | $0.05401 | $0.05619 | $0.05256 | $0.05412 | $226,630 | $19,462,199 |
| 2018-09-25 | $0.05400 | $0.05410 | $0.04952 | $0.05175 | $170,885 | $18,609,983 |
| 2018-09-26 | $0.05172 | $0.05294 | $0.05061 | $0.05181 | $123,279 | $18,631,883 |
| 2018-09-27 | $0.05185 | $0.05574 | $0.05173 | $0.05548 | $204,126 | $19,949,745 |
| 2018-09-28 | $0.05549 | $0.07113 | $0.05549 | $0.06355 | $3,598,110 | $22,852,041 |
| 2018-09-29 | $0.06309 | $0.06309 | $0.05603 | $0.05740 | $654,586 | $20,642,047 |
| 2018-09-30 | $0.05737 | $0.05773 | $0.05593 | $0.05709 | $175,719 | $20,529,420 |