SONM [ERC20] SNM
Xếp hạng #?
16:14:08 09/07/2021
SONM [ERC20] (SNM)
Không hoạt động
Lịch sử giá SONM [ERC20] (SNM) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02945 | $0.03445 | $0.02843 | $0.02921 | $2,491,908 | $10,505,519 |
| 2019-04-02 | $0.02936 | $0.03206 | $0.02896 | $0.03112 | $843,487 | $11,192,277 |
| 2019-04-03 | $0.03118 | $0.03350 | $0.02814 | $0.02925 | $824,225 | $10,516,856 |
| 2019-04-04 | $0.02917 | $0.03665 | $0.02893 | $0.03206 | $2,186,752 | $11,527,007 |
| 2019-04-05 | $0.03208 | $0.03389 | $0.03200 | $0.03368 | $581,366 | $12,109,650 |
| 2019-04-06 | $0.03368 | $0.03400 | $0.03277 | $0.03281 | $292,280 | $11,800,145 |
| 2019-04-07 | $0.03278 | $0.03519 | $0.03271 | $0.03492 | $333,305 | $12,556,284 |
| 2019-04-08 | $0.03492 | $0.03566 | $0.03314 | $0.03412 | $318,928 | $12,271,195 |
| 2019-04-09 | $0.03412 | $0.03422 | $0.03167 | $0.03252 | $213,265 | $11,694,533 |
| 2019-04-10 | $0.03251 | $0.03360 | $0.03177 | $0.03188 | $199,295 | $11,463,008 |
| 2019-04-11 | $0.03194 | $0.03206 | $0.02661 | $0.02811 | $365,405 | $10,109,152 |
| 2019-04-12 | $0.02819 | $0.02961 | $0.02640 | $0.02894 | $158,350 | $10,407,912 |
| 2019-04-13 | $0.02894 | $0.03006 | $0.02778 | $0.02810 | $142,607 | $10,104,895 |
| 2019-04-14 | $0.02810 | $0.02939 | $0.02727 | $0.02888 | $240,903 | $10,384,407 |
| 2019-04-15 | $0.02888 | $0.02994 | $0.02793 | $0.02813 | $212,024 | $10,114,112 |
| 2019-04-16 | $0.02813 | $0.03056 | $0.02799 | $0.02955 | $310,193 | $10,626,506 |
| 2019-04-17 | $0.02954 | $0.02982 | $0.02843 | $0.02894 | $104,032 | $10,407,263 |
| 2019-04-18 | $0.02894 | $0.03117 | $0.02884 | $0.03037 | $330,804 | $10,920,518 |
| 2019-04-19 | $0.03037 | $0.03210 | $0.02932 | $0.03105 | $414,601 | $11,164,129 |
| 2019-04-20 | $0.03105 | $0.03145 | $0.02964 | $0.02988 | $139,759 | $10,744,916 |
| 2019-04-21 | $0.02989 | $0.03010 | $0.02811 | $0.02916 | $112,398 | $10,487,381 |
| 2019-04-22 | $0.02915 | $0.02969 | $0.02865 | $0.02928 | $59,187.57 | $10,527,784 |
| 2019-04-23 | $0.02928 | $0.03083 | $0.02817 | $0.02912 | $314,280 | $10,473,129 |
| 2019-04-24 | $0.02912 | $0.02928 | $0.02460 | $0.02583 | $260,670 | $9,288,332 |
| 2019-04-25 | $0.02583 | $0.02655 | $0.02325 | $0.02335 | $168,436 | $8,397,209 |
| 2019-04-26 | $0.02342 | $0.02402 | $0.02177 | $0.02237 | $218,501 | $8,044,210 |
| 2019-04-27 | $0.02237 | $0.02489 | $0.02233 | $0.02424 | $131,421 | $8,715,027 |
| 2019-04-28 | $0.02424 | $0.02446 | $0.02328 | $0.02337 | $52,722.87 | $8,405,126 |
| 2019-04-29 | $0.02338 | $0.02352 | $0.02214 | $0.02241 | $45,066.34 | $8,058,181 |
| 2019-04-30 | $0.02241 | $0.02442 | $0.02229 | $0.02437 | $94,802.34 | $8,762,978 |