SONM [ERC20] SNM
Xếp hạng #?
16:14:08 09/07/2021
SONM [ERC20] (SNM)
Không hoạt động
Lịch sử giá SONM [ERC20] (SNM) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02602 | $0.03013 | $0.02581 | $0.02871 | $212,991 | $10,323,690 |
| 2018-12-02 | $0.02864 | $0.03078 | $0.02767 | $0.02824 | $206,655 | $10,155,952 |
| 2018-12-03 | $0.02842 | $0.02882 | $0.02462 | $0.02524 | $204,262 | $9,076,454 |
| 2018-12-04 | $0.02535 | $0.02655 | $0.02459 | $0.02549 | $77,176.99 | $9,167,719 |
| 2018-12-05 | $0.02539 | $0.02654 | $0.02404 | $0.02404 | $111,905 | $8,646,543 |
| 2018-12-06 | $0.02405 | $0.02451 | $0.02066 | $0.02066 | $163,735 | $7,430,129 |
| 2018-12-07 | $0.02085 | $0.02090 | $0.01843 | $0.01995 | $126,391 | $7,173,847 |
| 2018-12-08 | $0.01993 | $0.02070 | $0.01884 | $0.01969 | $57,312.28 | $7,082,180 |
| 2018-12-09 | $0.01961 | $0.02351 | $0.01938 | $0.02158 | $328,959 | $7,761,744 |
| 2018-12-10 | $0.02152 | $0.02179 | $0.01956 | $0.01980 | $119,546 | $7,120,294 |
| 2018-12-11 | $0.01979 | $0.02045 | $0.01920 | $0.01952 | $76,990.87 | $7,019,612 |
| 2018-12-12 | $0.01936 | $0.02032 | $0.01933 | $0.01982 | $49,323.47 | $7,126,285 |
| 2018-12-13 | $0.01983 | $0.01983 | $0.01779 | $0.01812 | $79,451.62 | $6,516,632 |
| 2018-12-14 | $0.01812 | $0.01817 | $0.01719 | $0.01733 | $87,059.02 | $6,233,275 |
| 2018-12-15 | $0.01735 | $0.01765 | $0.01668 | $0.01701 | $67,793.58 | $6,118,510 |
| 2018-12-16 | $0.01702 | $0.01776 | $0.01694 | $0.01725 | $53,727.51 | $6,203,092 |
| 2018-12-17 | $0.01724 | $0.02126 | $0.01712 | $0.01940 | $441,605 | $6,974,744 |
| 2018-12-18 | $0.01946 | $0.02100 | $0.01867 | $0.02100 | $142,318 | $7,551,149 |
| 2018-12-19 | $0.02100 | $0.02212 | $0.02020 | $0.02072 | $265,068 | $7,449,405 |
| 2018-12-20 | $0.02053 | $0.02279 | $0.02047 | $0.02161 | $206,325 | $7,769,847 |
| 2018-12-21 | $0.02169 | $0.02423 | $0.02091 | $0.02132 | $317,753 | $7,664,926 |
| 2018-12-22 | $0.02140 | $0.02291 | $0.02120 | $0.02240 | $194,753 | $8,053,890 |
| 2018-12-23 | $0.02241 | $0.02409 | $0.02241 | $0.02363 | $246,844 | $8,498,946 |
| 2018-12-24 | $0.02382 | $0.02736 | $0.02382 | $0.02491 | $478,246 | $8,957,623 |
| 2018-12-25 | $0.02513 | $0.02513 | $0.02097 | $0.02179 | $242,850 | $7,834,330 |
| 2018-12-26 | $0.02182 | $0.02366 | $0.02160 | $0.02295 | $291,477 | $8,253,946 |
| 2018-12-27 | $0.02294 | $0.02345 | $0.02028 | $0.02030 | $186,394 | $7,301,601 |
| 2018-12-28 | $0.02046 | $0.02431 | $0.02018 | $0.02390 | $224,184 | $8,596,178 |
| 2018-12-29 | $0.02394 | $0.02635 | $0.02270 | $0.02292 | $791,864 | $8,241,629 |
| 2018-12-30 | $0.02291 | $0.02402 | $0.02252 | $0.02343 | $277,179 | $8,424,117 |
| 2018-12-31 | $0.02346 | $0.02346 | $0.02129 | $0.02141 | $78,125.96 | $7,700,002 |