Sojourn SOJ
Xếp hạng #?
12:24:16 27/04/2018
Sojourn (SOJ)
Không hoạt động
Lịch sử giá Sojourn (SOJ) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.009891 | $0.02711 | $0.002978 | $0.02700 | $355.97 | $13,103.16 |
| 2018-01-02 | $0.02700 | $0.03040 | $0.002225 | $0.002382 | $784.97 | $1,155.87 |
| 2018-01-03 | $0.002374 | $0.03001 | $0.002372 | $0.02920 | $59.87 | $14,166.74 |
| 2018-01-04 | $0.02936 | $0.02983 | $0.003031 | $0.02641 | $218.92 | $12,814.50 |
| 2018-01-05 | $0.02642 | $0.02816 | $0.02598 | $0.02777 | $29.08 | $13,472.26 |
| 2018-01-08 | $0.02415 | $0.02415 | $0.02136 | $0.02265 | $22.56 | $10,990.82 |
| 2018-01-09 | $0.02259 | $0.02313 | $0.02157 | $0.02188 | $9.52 | $10,615.51 |
| 2018-01-10 | $0.02191 | $0.02196 | $0.02053 | $0.02115 | $9.20 | $10,260.87 |
| 2018-01-11 | $0.01644 | $0.02150 | $0.01569 | $0.01595 | $143.90 | $7,741.06 |
| 2018-01-12 | $0.01606 | $0.02135 | $0.01559 | $0.02043 | $109.38 | $9,911.51 |
| 2018-01-13 | $0.005360 | $0.005405 | $0.005245 | $0.005310 | $34.79 | $2,576.53 |
| 2018-01-14 | $0.005314 | $0.4280 | $0.005302 | $0.01668 | $532.79 | $8,095.70 |
| 2018-01-15 | $0.01656 | $0.1293 | $0.01607 | $0.1226 | $32.26 | $59,467.83 |
| 2018-01-16 | $0.1227 | $0.1227 | $0.02031 | $0.02296 | $77.93 | $11,140.90 |
| 2018-01-17 | $0.02284 | $0.02343 | $0.01173 | $0.01398 | $0.1398 | $6,783.97 |
| 2018-01-18 | $0.01404 | $0.01486 | $0.01378 | $0.01442 | $0.1442 | $6,996.11 |
| 2018-01-19 | $0.01898 | $0.02045 | $0.01809 | $0.02045 | $1.62 | $9,923.65 |
| 2018-01-20 | $0.02067 | $0.03010 | $0.01855 | $0.02935 | $222.78 | $14,242.05 |
| 2018-01-21 | $0.02942 | $0.09926 | $0.02698 | $0.02748 | $103.69 | $13,335.38 |
| 2018-01-22 | $0.02786 | $0.02860 | $0.02452 | $0.02617 | $0.4710 | $12,695.96 |
| 2018-01-23 | $0.02610 | $0.05664 | $0.02411 | $0.05629 | $25.76 | $27,312.99 |
| 2018-01-24 | $0.05626 | $0.4581 | $0.05472 | $0.3370 | $2,258.33 | $163,537 |
| 2018-01-25 | $0.3426 | $0.6850 | $0.3348 | $0.6071 | $2,428.34 | $294,555 |
| 2018-01-26 | $0.6054 | $0.6377 | $0.02670 | $0.3124 | $898.74 | $151,566 |
| 2018-01-27 | $0.3119 | $1.95 | $0.2456 | $0.3465 | $2,817.31 | $168,140 |
| 2018-01-28 | $0.3475 | $0.4780 | $0.2615 | $0.4674 | $250.35 | $226,782 |
| 2018-01-29 | $0.4664 | $0.6540 | $0.2125 | $0.2736 | $1,736.62 | $132,734 |
| 2018-01-30 | $0.2737 | $0.6591 | $0.2730 | $0.3487 | $3,542.88 | $169,215 |
| 2018-01-31 | $0.3492 | $0.6551 | $0.3398 | $0.6551 | $347.39 | $317,850 |