SONM [ERC20] SNM
Xếp hạng #?
16:14:08 09/07/2021
SONM [ERC20] (SNM)
Không hoạt động
Lịch sử giá SONM [ERC20] (SNM) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.01626 | $0.01734 | $0.01449 | $0.01664 | $461,727 | $5,983,597 |
| 2019-12-02 | $0.01664 | $0.01692 | $0.01596 | $0.01640 | $270,119 | $5,899,185 |
| 2019-12-03 | $0.01640 | $0.01666 | $0.01618 | $0.01635 | $283,709 | $5,879,398 |
| 2019-12-04 | $0.01635 | $0.01663 | $0.01561 | $0.01594 | $606,310 | $5,730,800 |
| 2019-12-05 | $0.01591 | $0.01603 | $0.01527 | $0.01587 | $119,422 | $5,705,994 |
| 2019-12-06 | $0.01587 | $0.01673 | $0.01564 | $0.01638 | $239,300 | $5,891,783 |
| 2019-12-07 | $0.01639 | $0.01848 | $0.01613 | $0.01729 | $446,901 | $6,217,177 |
| 2019-12-08 | $0.01722 | $0.01796 | $0.01654 | $0.01679 | $341,438 | $6,036,497 |
| 2019-12-09 | $0.01678 | $0.01694 | $0.01610 | $0.01620 | $140,561 | $5,823,827 |
| 2019-12-10 | $0.01620 | $0.01624 | $0.01180 | $0.01259 | $642,438 | $4,527,791 |
| 2019-12-11 | $0.01259 | $0.01400 | $0.01241 | $0.01342 | $226,859 | $4,824,798 |
| 2019-12-12 | $0.01342 | $0.01359 | $0.01232 | $0.01261 | $126,902 | $4,535,871 |
| 2019-12-13 | $0.01261 | $0.01363 | $0.01237 | $0.01308 | $256,984 | $4,702,870 |
| 2019-12-14 | $0.01308 | $0.01345 | $0.01249 | $0.01269 | $174,578 | $4,561,672 |
| 2019-12-15 | $0.01268 | $0.01286 | $0.01220 | $0.01244 | $99,824.77 | $4,473,655 |
| 2019-12-16 | $0.01244 | $0.01292 | $0.01205 | $0.01212 | $82,315.68 | $4,359,784 |
| 2019-12-17 | $0.01212 | $0.01231 | $0.01039 | $0.01051 | $76,078.73 | $3,779,121 |
| 2019-12-18 | $0.01051 | $0.01135 | $0.01011 | $0.01109 | $88,837.36 | $3,988,588 |
| 2019-12-19 | $0.01109 | $0.01188 | $0.01056 | $0.01132 | $187,336 | $4,072,160 |
| 2019-12-20 | $0.01132 | $0.01150 | $0.01118 | $0.01127 | $57,962.90 | $4,051,749 |
| 2019-12-21 | $0.01126 | $0.01127 | $0.01083 | $0.01099 | $44,695.49 | $3,953,481 |
| 2019-12-22 | $0.01099 | $0.01150 | $0.01085 | $0.01134 | $38,977.29 | $4,079,052 |
| 2019-12-23 | $0.01134 | $0.01144 | $0.009968 | $0.01015 | $95,327.02 | $3,649,866 |
| 2019-12-24 | $0.01015 | $0.01095 | $0.01010 | $0.01070 | $207,265 | $3,848,296 |
| 2019-12-25 | $0.01070 | $0.01091 | $0.01018 | $0.01034 | $64,327.96 | $3,718,767 |
| 2019-12-26 | $0.01034 | $0.01048 | $0.009978 | $0.01022 | $53,422.18 | $3,674,191 |
| 2019-12-27 | $0.01022 | $0.01057 | $0.009409 | $0.009726 | $151,184 | $3,497,474 |
| 2019-12-28 | $0.009727 | $0.01020 | $0.009709 | $0.009763 | $65,668.83 | $3,510,760 |
| 2019-12-29 | $0.009765 | $0.01012 | $0.009337 | $0.009396 | $168,529 | $3,378,793 |
| 2019-12-30 | $0.009396 | $0.01076 | $0.009306 | $0.01019 | $303,727 | $3,662,629 |
| 2019-12-31 | $0.01018 | $0.01433 | $0.009901 | $0.01245 | $2,853,970 | $4,475,610 |