Sojourn SOJ
Xếp hạng #?
12:24:16 27/04/2018
Sojourn (SOJ)
Không hoạt động
Lịch sử giá Sojourn (SOJ) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.6571 | $0.6883 | $0.3861 | $0.4116 | $1,108.74 | $199,696 |
| 2018-02-02 | $0.4105 | $0.4110 | $0.1941 | $0.2923 | $655.39 | $141,831 |
| 2018-02-03 | $0.2936 | $0.3340 | $0.2374 | $0.2855 | $118.94 | $138,520 |
| 2018-02-04 | $0.2867 | $0.2953 | $0.2477 | $0.2564 | $17.87 | $124,388 |
| 2018-02-05 | $0.2541 | $0.2583 | $0.1666 | $0.1733 | $1.73 | $84,082.25 |
| 2018-02-06 | $0.1735 | $0.2476 | $0.1398 | $0.2441 | $101.50 | $118,430 |
| 2018-02-07 | $0.2426 | $0.2884 | $0.09575 | $0.2654 | $286.95 | $128,785 |
| 2018-02-08 | $0.2644 | $0.3032 | $0.09788 | $0.1688 | $117.07 | $81,884.23 |
| 2018-02-09 | $0.1693 | $0.2079 | $0.1595 | $0.2040 | $74.71 | $99,003.06 |
| 2018-02-10 | $0.2042 | $0.2127 | $0.1841 | $0.1925 | $2.29 | $93,420.19 |
| 2018-02-11 | $0.1924 | $0.1924 | $0.09666 | $0.09666 | $277.92 | $46,900.88 |
| 2018-02-12 | $0.09728 | $0.2605 | $0.09728 | $0.2576 | $277.42 | $125,009 |
| 2018-02-13 | $0.2580 | $0.2592 | $0.1496 | $0.1988 | $373.73 | $96,475.58 |
| 2018-02-14 | $0.1982 | $0.2045 | $0.1754 | $0.1942 | $178.89 | $94,238.26 |
| 2018-02-15 | $0.1943 | $0.2073 | $0.1922 | $0.2059 | $54.86 | $99,914.30 |
| 2018-02-16 | $0.2050 | $0.4460 | $0.2029 | $0.4390 | $848.59 | $213,007 |
| 2018-02-17 | $0.4377 | $0.4525 | $0.2137 | $0.3871 | $177.02 | $187,820 |
| 2018-02-18 | $0.3883 | $0.3949 | $0.2095 | $0.2409 | $17.16 | $116,872 |
| 2018-02-19 | $0.2398 | $0.2414 | $0.1966 | $0.2010 | $64.99 | $97,535.29 |
| 2018-02-20 | $0.2012 | $0.2576 | $0.2012 | $0.2246 | $196.74 | $108,984 |
| 2018-02-21 | $0.2243 | $0.2247 | $0.1397 | $0.1729 | $29.68 | $83,879.91 |
| 2018-02-22 | $0.1727 | $0.1800 | $0.1514 | $0.1567 | $25.44 | $76,051.47 |
| 2018-02-23 | $0.1564 | $0.1680 | $0.1488 | $0.1643 | $44.06 | $79,707.07 |
| 2018-02-24 | $0.1639 | $0.1691 | $0.1490 | $0.1649 | $130.99 | $80,015.19 |
| 2018-02-25 | $0.1648 | $0.2199 | $0.1611 | $0.2191 | $28.52 | $106,318 |
| 2018-02-26 | $0.2187 | $0.3734 | $0.1735 | $0.1743 | $6.95 | $84,580.08 |
| 2018-02-27 | $0.1748 | $0.1891 | $0.1371 | $0.1795 | $14.04 | $87,086.21 |
| 2018-02-28 | $0.1793 | $0.1855 | $0.1751 | $0.1759 | $1.69 | $85,346.72 |