Soma SCT
Xếp hạng #?
12:43:16 17/09/2020
Soma (SCT)
Không theo dõi
Lịch sử giá Soma (SCT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.02713 | $0.02735 | $0.02378 | $0.02730 | $1,061,808 | $266,731 |
| 2019-11-02 | $0.02730 | $0.02802 | $0.02726 | $0.02779 | $28.84 | $271,534 |
| 2019-11-03 | $0.02781 | $0.02814 | $0.02672 | $0.02705 | $114,099 | $264,343 |
| 2019-11-04 | $0.02702 | $0.02739 | $0.01630 | $0.01657 | $1,075.08 | $161,953 |
| 2019-11-05 | $0.01657 | $0.02903 | $0.01640 | $0.02711 | $341,390 | $264,866 |
| 2019-11-06 | $0.02711 | $0.02734 | $0.02704 | $0.02725 | $0 | $266,271 |
| 2019-11-07 | $0.02725 | $0.02725 | $0.02725 | $0.02725 | $0 | $266,271 |
| 2019-11-08 | $0.02725 | $0.02725 | $0.02725 | $0.02725 | $0 | $266,271 |
| 2019-11-09 | $0.02725 | $0.02725 | $0.02725 | $0.02725 | $0 | $266,271 |
| 2019-11-10 | $0.02725 | $0.02731 | $0.01041 | $0.02717 | $6,840.89 | $265,526 |
| 2019-11-11 | $0.02717 | $0.02724 | $0.02607 | $0.02628 | $6,616.98 | $256,835 |
| 2019-11-12 | $0.02629 | $0.02629 | $0.02629 | $0.02629 | $0 | $256,850 |
| 2019-11-13 | $0.02629 | $0.02629 | $0.02629 | $0.02629 | $0 | $256,850 |
| 2019-11-14 | $0.02629 | $0.02629 | $0.01738 | $0.01741 | $43.52 | $170,087 |
| 2019-11-15 | $0.01743 | $0.01747 | $0.01695 | $0.01697 | $42.42 | $165,802 |
| 2019-11-16 | $0.01697 | $0.01697 | $0.01697 | $0.01697 | $0 | $165,840 |
| 2019-11-17 | $0.01697 | $0.01735 | $0.01697 | $0.01713 | $3.63 | $167,413 |
| 2019-11-18 | $0.01714 | $0.01733 | $0.01042 | $0.01046 | $0.01046 | $102,235 |
| 2019-11-19 | $0.01046 | $0.01061 | $0.01019 | $0.01034 | $0.01034 | $101,021 |
| 2019-11-20 | $0.01034 | $0.01036 | $0.01034 | $0.01036 | $0 | $101,191 |
| 2019-11-21 | $0.01036 | $0.01036 | $0.01036 | $0.01036 | $0 | $101,191 |
| 2019-11-22 | $0.01036 | $0.01036 | $0.01036 | $0.01036 | $0 | $101,191 |
| 2019-11-23 | $0.01036 | $0.01036 | $0.01036 | $0.01036 | $0 | $101,191 |
| 2019-11-24 | $0.01036 | $0.01036 | $0.01036 | $0.01036 | $0 | $101,191 |
| 2019-11-25 | $0.01036 | $0.01036 | $0.01036 | $0.01036 | $0 | $101,191 |
| 2019-11-26 | $0.01036 | $0.01036 | $0.01036 | $0.01036 | $0 | $101,191 |
| 2019-11-27 | $0.01036 | $0.01036 | $0.01036 | $0.01036 | $0 | $101,191 |
| 2019-11-28 | $0.01036 | $0.01036 | $0.01036 | $0.01036 | $0 | $101,191 |
| 2019-11-29 | $0.01036 | $0.01036 | $0.01036 | $0.01036 | $0 | $101,191 |
| 2019-11-30 | $0.01036 | $0.01036 | $0.01036 | $0.01036 | $0 | $101,191 |