Soniq SONIQ
Xếp hạng #?
12:43:16 17/09/2020
Soniq (SONIQ)
Không hoạt động
Lịch sử giá Soniq (SONIQ) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001505 | $0.001565 | $0.001408 | $0.001478 | $274.97 | $73,907.75 |
| 2019-07-02 | $0.001478 | $0.001621 | $0.001358 | $0.001514 | $259.24 | $75,695.56 |
| 2019-07-03 | $0.001514 | $0.001712 | $0.001514 | $0.001674 | $302.42 | $83,692.52 |
| 2019-07-04 | $0.001674 | $0.001755 | $0.001563 | $0.001568 | $277.23 | $78,411.78 |
| 2019-07-05 | $0.001568 | $0.001689 | $0.0006665 | $0.001097 | $1,844.25 | $54,843.46 |
| 2019-07-06 | $0.001096 | $0.001251 | $0.0009987 | $0.001008 | $252.61 | $50,402.41 |
| 2019-07-07 | $0.001008 | $0.001039 | $0.0007796 | $0.001030 | $386.67 | $51,503.90 |
| 2019-07-08 | $0.001030 | $0.001111 | $0.001025 | $0.001105 | $361.11 | $55,252.02 |
| 2019-07-09 | $0.001105 | $0.002127 | $0.0007517 | $0.0008793 | $1,390.47 | $43,963.42 |
| 2019-07-10 | $0.0008792 | $0.001553 | $0.0008792 | $0.001093 | $261.62 | $54,632.82 |
| 2019-07-11 | $0.0009714 | $0.001267 | $0.0009595 | $0.001134 | $307.96 | $56,720.86 |
| 2019-07-12 | $0.001135 | $0.001542 | $0.001016 | $0.001536 | $544.23 | $76,775.14 |
| 2019-07-13 | $0.001536 | $0.001598 | $0.001268 | $0.001593 | $327.61 | $79,626.38 |
| 2019-07-14 | $0.001593 | $0.001602 | $0.001276 | $0.001330 | $205.56 | $66,523.81 |
| 2019-07-15 | $0.001331 | $0.001421 | $0.001079 | $0.001308 | $156.23 | $65,395.23 |
| 2019-07-16 | $0.001307 | $0.001321 | $0.001035 | $0.001040 | $77.96 | $51,997.69 |
| 2019-07-17 | $0.001038 | $0.001096 | $0.001003 | $0.001065 | $2.61 | $53,233.08 |
| 2019-07-18 | $0.001065 | $0.001181 | $0.001029 | $0.001172 | $2.88 | $58,587.21 |
| 2019-07-19 | $0.001172 | $0.001178 | $0.001161 | $0.001169 | $0 | $58,471.04 |
| 2019-07-20 | $0.001169 | $0.001169 | $0.001169 | $0.001169 | $0 | $58,471.04 |
| 2019-07-21 | $0.001169 | $0.001169 | $0.001169 | $0.001169 | $0 | $58,471.04 |
| 2019-07-22 | $0.001169 | $0.001169 | $0.001014 | $0.001034 | $9.86 | $51,676.01 |
| 2019-07-23 | $0.001033 | $0.001034 | $0.0009872 | $0.0009888 | $1.86 | $49,439.23 |
| 2019-07-24 | $0.0009888 | $0.0009888 | $0.0009619 | $0.0009773 | $0 | $48,867.31 |
| 2019-07-25 | $0.0009773 | $0.0009773 | $0.0009773 | $0.0009773 | $0 | $48,867.31 |
| 2019-07-26 | $0.0009773 | $0.0009773 | $0.0009773 | $0.0009773 | $0 | $48,867.31 |
| 2019-07-27 | $0.0009773 | $0.0009773 | $0.0009773 | $0.0009773 | $0 | $48,867.31 |
| 2019-07-28 | $0.0009773 | $0.0009773 | $0.0009228 | $0.0009532 | $1.84 | $47,659.05 |
| 2019-07-29 | $0.0009534 | $0.0009681 | $0.0009471 | $0.0009522 | $1.83 | $47,609.26 |
| 2019-07-30 | $0.0009522 | $0.0009703 | $0.0009429 | $0.0009594 | $5.02 | $47,969.44 |
| 2019-07-31 | $0.0009591 | $0.001009 | $0.0009591 | $0.001008 | $5.27 | $50,392.45 |