SONM [ERC20] SNM
Xếp hạng #?
16:14:08 09/07/2021
SONM [ERC20] (SNM)
Không hoạt động
Lịch sử giá SONM [ERC20] (SNM) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.06021 | $0.07039 | $0.06021 | $0.06576 | $2,316,900 | $23,647,440 |
| 2018-11-02 | $0.06556 | $0.07097 | $0.06474 | $0.07096 | $950,304 | $25,517,144 |
| 2018-11-03 | $0.07079 | $0.07560 | $0.06787 | $0.06923 | $2,330,220 | $24,893,921 |
| 2018-11-04 | $0.06923 | $0.06923 | $0.06267 | $0.06432 | $1,169,580 | $23,129,975 |
| 2018-11-05 | $0.06434 | $0.06636 | $0.06264 | $0.06343 | $459,505 | $22,809,140 |
| 2018-11-06 | $0.06411 | $0.06555 | $0.05964 | $0.06514 | $840,451 | $23,447,107 |
| 2018-11-07 | $0.06502 | $0.07013 | $0.06383 | $0.06831 | $1,129,000 | $24,564,168 |
| 2018-11-08 | $0.06814 | $0.06908 | $0.06369 | $0.06437 | $622,320 | $23,149,178 |
| 2018-11-09 | $0.06426 | $0.06677 | $0.06244 | $0.06496 | $389,112 | $23,360,299 |
| 2018-11-10 | $0.06501 | $0.06693 | $0.06343 | $0.06628 | $252,171 | $23,834,720 |
| 2018-11-11 | $0.06629 | $0.06707 | $0.06291 | $0.06443 | $386,469 | $23,170,754 |
| 2018-11-12 | $0.06495 | $0.06518 | $0.06102 | $0.06153 | $451,547 | $22,126,620 |
| 2018-11-13 | $0.06105 | $0.06126 | $0.05651 | $0.05678 | $501,062 | $20,417,081 |
| 2018-11-14 | $0.05651 | $0.05674 | $0.04254 | $0.04561 | $661,411 | $16,400,313 |
| 2018-11-15 | $0.04583 | $0.04657 | $0.03783 | $0.04375 | $532,215 | $15,733,866 |
| 2018-11-16 | $0.04372 | $0.04514 | $0.04012 | $0.04371 | $430,319 | $15,717,145 |
| 2018-11-17 | $0.04378 | $0.04433 | $0.04168 | $0.04227 | $207,482 | $15,198,566 |
| 2018-11-18 | $0.04229 | $0.04569 | $0.04211 | $0.04512 | $217,584 | $16,224,217 |
| 2018-11-19 | $0.04514 | $0.04606 | $0.03160 | $0.03248 | $617,624 | $11,679,341 |
| 2018-11-20 | $0.03223 | $0.03414 | $0.02586 | $0.02784 | $446,686 | $10,011,624 |
| 2018-11-21 | $0.02788 | $0.03202 | $0.02684 | $0.03119 | $204,582 | $11,216,751 |
| 2018-11-22 | $0.03119 | $0.03159 | $0.02949 | $0.02949 | $93,421.50 | $10,604,712 |
| 2018-11-23 | $0.02930 | $0.02972 | $0.02737 | $0.02861 | $110,656 | $10,287,868 |
| 2018-11-24 | $0.02859 | $0.02968 | $0.02432 | $0.02493 | $115,584 | $8,964,900 |
| 2018-11-25 | $0.02493 | $0.02586 | $0.02157 | $0.02527 | $153,865 | $9,086,840 |
| 2018-11-26 | $0.02544 | $0.02738 | $0.02203 | $0.02272 | $173,827 | $8,168,817 |
| 2018-11-27 | $0.02280 | $0.02605 | $0.02245 | $0.02516 | $544,834 | $9,048,759 |
| 2018-11-28 | $0.02519 | $0.03011 | $0.02516 | $0.02954 | $450,532 | $10,623,627 |
| 2018-11-29 | $0.02948 | $0.03239 | $0.02841 | $0.02934 | $597,234 | $10,549,185 |
| 2018-11-30 | $0.02943 | $0.02943 | $0.02543 | $0.02584 | $177,358 | $9,291,368 |