SONM [ERC20] SNM
Xếp hạng #?
16:14:08 09/07/2021
SONM [ERC20] (SNM)
Không hoạt động
Lịch sử giá SONM [ERC20] (SNM) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $1.14 | $1.15 | $0.8409 | $0.8616 | $18,303,690 | $309,832,864 |
| 2021-05-02 | $0.8663 | $0.8806 | $0.7786 | $0.8086 | $7,512,481 | $290,754,794 |
| 2021-05-03 | $0.8076 | $0.8244 | $0.7166 | $0.7225 | $6,278,092 | $259,826,134 |
| 2021-05-04 | $0.7293 | $1.09 | $0.6781 | $0.7641 | $21,002,963 | $274,754,252 |
| 2021-05-05 | $0.7696 | $0.8301 | $0.7377 | $0.7695 | $5,583,921 | $276,705,925 |
| 2021-05-06 | $0.7697 | $0.7860 | $0.6954 | $0.7196 | $3,737,096 | $258,775,180 |
| 2021-05-07 | $0.7204 | $0.7575 | $0.6648 | $0.7208 | $3,262,439 | $259,211,247 |
| 2021-05-08 | $0.7210 | $0.7305 | $0.6691 | $0.6887 | $1,899,933 | $247,672,513 |
| 2021-05-09 | $0.6945 | $0.7408 | $0.6091 | $0.6410 | $4,031,680 | $230,499,378 |
| 2021-05-10 | $0.6411 | $0.6751 | $0.5434 | $0.5722 | $2,484,495 | $205,763,426 |
| 2021-05-11 | $0.5726 | $0.5831 | $0.5341 | $0.5825 | $1,516,028 | $209,450,348 |
| 2021-05-12 | $0.5824 | $0.6066 | $0.4652 | $0.4652 | $1,503,376 | $167,294,004 |
| 2021-05-13 | $0.4586 | $0.4828 | $0.4261 | $0.4689 | $1,316,691 | $168,633,457 |
| 2021-05-14 | $0.4688 | $0.5211 | $0.4530 | $0.4643 | $1,383,737 | $166,970,994 |
| 2021-05-15 | $0.4639 | $0.5526 | $0.4414 | $0.4731 | $1,930,612 | $170,112,742 |
| 2021-05-16 | $0.4727 | $0.5482 | $0.4150 | $0.4536 | $1,397,333 | $163,127,604 |
| 2021-05-17 | $0.4511 | $0.4580 | $0.3951 | $0.4159 | $434,301 | $149,566,466 |
| 2021-05-18 | $0.4175 | $0.4658 | $0.4117 | $0.4183 | $760,433 | $150,432,339 |
| 2021-05-19 | $0.4175 | $0.4250 | $0.1740 | $0.2586 | $1,370,005 | $92,994,304 |
| 2021-05-20 | $0.2542 | $0.3214 | $0.2257 | $0.2966 | $503,976 | $106,666,772 |
| 2021-05-21 | $0.2977 | $0.4043 | $0.2353 | $0.2663 | $3,693,264 | $95,758,698 |
| 2021-05-22 | $0.2668 | $0.2813 | $0.2343 | $0.2487 | $356,204 | $89,440,722 |
| 2021-05-23 | $0.2488 | $0.2596 | $0.1591 | $0.1968 | $475,000 | $70,769,821 |
| 2021-05-24 | $0.1964 | $0.2627 | $0.1964 | $0.2462 | $350,651 | $88,542,218 |
| 2021-05-25 | $0.2471 | $0.2572 | $0.2218 | $0.2551 | $299,594 | $91,751,763 |
| 2021-05-26 | $0.2557 | $0.2961 | $0.2547 | $0.2674 | $455,228 | $96,149,060 |
| 2021-05-27 | $0.2672 | $0.2746 | $0.2458 | $0.2599 | $223,777 | $93,467,854 |
| 2021-05-28 | $0.2591 | $0.2607 | $0.2145 | $0.2479 | $460,215 | $89,134,439 |
| 2021-05-29 | $0.2495 | $0.3155 | $0.2483 | $0.2556 | $2,430,604 | $91,903,750 |
| 2021-05-30 | $0.2558 | $0.2634 | $0.2370 | $0.2439 | $557,526 | $87,712,153 |
| 2021-05-31 | $0.2433 | $0.2668 | $0.2297 | $0.2632 | $257,801 | $94,645,504 |