Soma SCT
Xếp hạng #?
12:43:16 17/09/2020
Soma (SCT)
Không theo dõi
Lịch sử giá Soma (SCT) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.01403 | $0.01478 | $0.01403 | $0.01475 | $60,488.64 | $144,138 |
| 2020-02-02 | $0.01475 | $0.01486 | $0.01446 | $0.01468 | $87,970.00 | $143,445 |
| 2020-02-03 | $0.01468 | $0.01500 | $0.01455 | $0.01461 | $658.93 | $142,721 |
| 2020-02-04 | $0.01461 | $0.01469 | $0.01391 | $0.01452 | $86,707.66 | $141,876 |
| 2020-02-05 | $0.01452 | $0.01458 | $0.01416 | $0.01445 | $62,325.01 | $141,155 |
| 2020-02-06 | $0.01445 | $0.01477 | $0.01433 | $0.01462 | $26,670.64 | $142,842 |
| 2020-02-07 | $0.01462 | $0.01476 | $0.01461 | $0.01468 | $0 | $143,480 |
| 2020-02-08 | $0.01468 | $0.01563 | $0.01098 | $0.01560 | $61,732.74 | $152,420 |
| 2020-02-09 | $0.01560 | $0.01602 | $0.01560 | $0.01581 | $20.89 | $154,493 |
| 2020-02-10 | $0.01582 | $0.01598 | $0.01522 | $0.01529 | $556.72 | $149,420 |
| 2020-02-11 | $0.01529 | $0.01605 | $0.01516 | $0.01603 | $1,042.00 | $156,645 |
| 2020-02-12 | $0.01603 | $0.01633 | $0.01148 | $0.01625 | $1,182.37 | $158,817 |
| 2020-02-13 | $0.01625 | $0.01644 | $0.01589 | $0.01605 | $1,123.45 | $156,826 |
| 2020-02-14 | $0.01606 | $0.01623 | $0.01591 | $0.01619 | $0 | $158,235 |
| 2020-02-15 | $0.01619 | $0.01619 | $0.01619 | $0.01619 | $0 | $158,235 |
| 2020-02-16 | $0.01619 | $0.01619 | $0.01540 | $0.01559 | $1,247.40 | $152,362 |
| 2020-02-17 | $0.01558 | $0.01560 | $0.01492 | $0.01522 | $1,217.65 | $148,728 |
| 2020-02-18 | $0.01521 | $0.01541 | $0.002813 | $0.01512 | $1,232.89 | $147,757 |
| 2020-02-19 | $0.01512 | $0.01519 | $0.01429 | $0.01433 | $956.08 | $140,042 |
| 2020-02-20 | $0.01433 | $0.01437 | $0.01384 | $0.01394 | $2,303.39 | $136,255 |
| 2020-02-21 | $0.01394 | $0.01410 | $0.01390 | $0.01405 | $297.93 | $137,319 |
| 2020-02-22 | $0.01405 | $0.01422 | $0.01350 | $0.01403 | $1,319.14 | $137,094 |
| 2020-02-23 | $0.01403 | $0.01444 | $0.01402 | $0.01441 | $1,080.74 | $140,806 |
| 2020-02-24 | $0.01443 | $0.01447 | $0.01382 | $0.01400 | $1,049.76 | $136,770 |
| 2020-02-25 | $0.01400 | $0.01400 | $0.01348 | $0.01353 | $1,218.05 | $132,247 |
| 2020-02-26 | $0.01353 | $0.01356 | $0.01261 | $0.01279 | $1,150.75 | $124,940 |
| 2020-02-27 | $0.01279 | $0.01292 | $0.01243 | $0.01284 | $0 | $125,456 |
| 2020-02-28 | $0.01284 | $0.01290 | $0.01229 | $0.01254 | $940.33 | $122,513 |
| 2020-02-29 | $0.01253 | $0.01273 | $0.01245 | $0.01245 | $933.96 | $121,683 |