SONM [ERC20] SNM
Xếp hạng #?
16:14:08 09/07/2021
SONM [ERC20] (SNM)
Không hoạt động
Lịch sử giá SONM [ERC20] (SNM) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02437 | $0.02461 | $0.02347 | $0.02373 | $71,856.10 | $8,534,690 |
| 2019-05-02 | $0.02374 | $0.02658 | $0.02355 | $0.02506 | $279,268 | $9,010,813 |
| 2019-05-03 | $0.02515 | $0.02734 | $0.02459 | $0.02559 | $458,682 | $9,200,953 |
| 2019-05-04 | $0.02559 | $0.02609 | $0.02326 | $0.02381 | $243,114 | $8,560,567 |
| 2019-05-05 | $0.02380 | $0.02516 | $0.02344 | $0.02496 | $160,898 | $8,975,471 |
| 2019-05-06 | $0.02504 | $0.02510 | $0.02386 | $0.02448 | $113,342 | $8,801,509 |
| 2019-05-07 | $0.02447 | $0.02575 | $0.02422 | $0.02423 | $110,825 | $8,713,973 |
| 2019-05-08 | $0.02420 | $0.02424 | $0.02230 | $0.02252 | $227,732 | $8,097,551 |
| 2019-05-09 | $0.02252 | $0.02460 | $0.02233 | $0.02460 | $101,182 | $8,846,388 |
| 2019-05-10 | $0.02456 | $0.02507 | $0.02196 | $0.02387 | $206,342 | $8,584,816 |
| 2019-05-11 | $0.02387 | $0.02795 | $0.02361 | $0.02691 | $206,524 | $9,677,328 |
| 2019-05-12 | $0.02692 | $0.02904 | $0.02585 | $0.02642 | $133,867 | $9,499,415 |
| 2019-05-13 | $0.02642 | $0.02805 | $0.02482 | $0.02508 | $175,200 | $9,020,321 |
| 2019-05-14 | $0.02510 | $0.02617 | $0.02438 | $0.02554 | $259,529 | $9,183,815 |
| 2019-05-15 | $0.02553 | $0.02790 | $0.02551 | $0.02764 | $380,872 | $9,940,966 |
| 2019-05-16 | $0.02760 | $0.02996 | $0.02571 | $0.02654 | $477,510 | $9,544,789 |
| 2019-05-17 | $0.02639 | $0.02671 | $0.02260 | $0.02540 | $203,585 | $9,132,909 |
| 2019-05-18 | $0.02540 | $0.02767 | $0.02495 | $0.02621 | $318,817 | $9,423,914 |
| 2019-05-19 | $0.02621 | $0.02796 | $0.02616 | $0.02650 | $242,087 | $9,528,251 |
| 2019-05-20 | $0.02650 | $0.02664 | $0.02482 | $0.02593 | $142,910 | $9,325,065 |
| 2019-05-21 | $0.02592 | $0.02883 | $0.02590 | $0.02741 | $310,335 | $9,858,080 |
| 2019-05-22 | $0.02741 | $0.03231 | $0.02619 | $0.02845 | $1,553,880 | $10,229,396 |
| 2019-05-23 | $0.02841 | $0.03009 | $0.02588 | $0.02812 | $1,745,207 | $10,111,651 |
| 2019-05-24 | $0.02813 | $0.02973 | $0.02638 | $0.02668 | $959,768 | $9,593,697 |
| 2019-05-25 | $0.02668 | $0.02689 | $0.02616 | $0.02657 | $305,513 | $9,553,034 |
| 2019-05-26 | $0.02657 | $0.02771 | $0.02615 | $0.02623 | $564,254 | $9,432,814 |
| 2019-05-27 | $0.02624 | $0.02914 | $0.02586 | $0.02842 | $348,525 | $10,219,879 |
| 2019-05-28 | $0.02856 | $0.02994 | $0.02711 | $0.02818 | $626,149 | $10,135,316 |
| 2019-05-29 | $0.02818 | $0.02863 | $0.02592 | $0.02772 | $309,149 | $9,969,619 |
| 2019-05-30 | $0.02772 | $0.02905 | $0.02478 | $0.02617 | $412,753 | $9,412,190 |
| 2019-05-31 | $0.02617 | $0.02793 | $0.02484 | $0.02756 | $230,658 | $9,911,828 |