Soma SCT
Xếp hạng #?
12:43:16 17/09/2020
Soma (SCT)
Không theo dõi
Lịch sử giá Soma (SCT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.03728 | $0.03741 | $0.02900 | $0.02917 | $929,733 | $285,077 |
| 2019-09-02 | $0.02916 | $0.03062 | $0.02902 | $0.03032 | $966,089 | $296,228 |
| 2019-09-03 | $0.03031 | $0.03122 | $0.02702 | $0.03051 | $972,420 | $298,170 |
| 2019-09-04 | $0.03051 | $0.08309 | $0.02629 | $0.07977 | $2,101,525 | $779,439 |
| 2019-09-05 | $0.07977 | $0.07977 | $0.04919 | $0.06863 | $1,799,184 | $670,656 |
| 2019-09-06 | $0.06863 | $0.07002 | $0.06633 | $0.06694 | $1,754,696 | $654,072 |
| 2019-09-07 | $0.06696 | $0.06818 | $0.02808 | $0.04985 | $236,591 | $487,072 |
| 2019-09-08 | $0.04983 | $0.06584 | $0.04980 | $0.06527 | $73,988.33 | $637,746 |
| 2019-09-09 | $0.06527 | $0.06629 | $0.04326 | $0.04673 | $334,860 | $456,625 |
| 2019-09-10 | $0.04671 | $0.04749 | $0.03189 | $0.04705 | $381,223 | $459,784 |
| 2019-09-11 | $0.04705 | $0.06104 | $0.04636 | $0.06080 | $120,781 | $594,079 |
| 2019-09-12 | $0.06080 | $0.06139 | $0.03293 | $0.03885 | $1,497,981 | $379,577 |
| 2019-09-13 | $0.03884 | $0.04505 | $0.03853 | $0.04504 | $1,076,284 | $440,109 |
| 2019-09-14 | $0.04506 | $0.04512 | $0.04093 | $0.04121 | $761,832 | $402,676 |
| 2019-09-15 | $0.04121 | $0.04134 | $0.04104 | $0.04118 | $761,249 | $402,368 |
| 2019-09-16 | $0.04118 | $0.04138 | $0.04048 | $0.04087 | $755,643 | $399,405 |
| 2019-09-17 | $0.04088 | $0.04096 | $0.04056 | $0.04069 | $752,167 | $397,568 |
| 2019-09-18 | $0.04070 | $0.04089 | $0.04059 | $0.04062 | $0 | $396,924 |
| 2019-09-19 | $0.04062 | $0.04303 | $0.03021 | $0.04293 | $617,876 | $419,522 |
| 2019-09-20 | $0.04296 | $0.05279 | $0.04191 | $0.05239 | $78,627.30 | $511,974 |
| 2019-09-21 | $0.05243 | $0.05309 | $0.03009 | $0.04298 | $1,287,817 | $419,953 |
| 2019-09-22 | $0.04297 | $0.04301 | $0.04229 | $0.04284 | $1,287,529 | $418,591 |
| 2019-09-23 | $0.04284 | $0.04793 | $0.01639 | $0.03793 | $292,238 | $370,614 |
| 2019-09-24 | $0.03796 | $0.03843 | $0.03236 | $0.03350 | $257,054 | $327,332 |
| 2019-09-25 | $0.03351 | $0.03418 | $0.03253 | $0.03316 | $254,391 | $324,010 |
| 2019-09-26 | $0.03316 | $0.03331 | $0.03082 | $0.03172 | $0 | $309,916 |
| 2019-09-27 | $0.03172 | $0.03247 | $0.02535 | $0.03237 | $724,295 | $316,310 |
| 2019-09-28 | $0.03238 | $0.03252 | $0.01898 | $0.03192 | $726,832 | $311,932 |
| 2019-09-29 | $0.03194 | $0.04025 | $0.02500 | $0.03004 | $255,842 | $293,513 |
| 2019-09-30 | $0.03003 | $0.03082 | $0.02899 | $0.03075 | $261,912 | $300,477 |