Soverain SOVE
Xếp hạng #?
18:19:06 22/03/2021
Soverain (SOVE)
Không hoạt động
Lịch sử giá Soverain (SOVE) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.001369 | $0.001371 | $0.001106 | $0.001131 | $4.49 | $9,332.07 |
| 2020-12-02 | $0.001131 | $0.001159 | $0.001102 | $0.001153 | $19.11 | $9,509.12 |
| 2020-12-03 | $0.001153 | $0.001366 | $0.001136 | $0.001361 | $122.18 | $11,223.65 |
| 2020-12-04 | $0.001361 | $0.001366 | $0.001122 | $0.001126 | $26.02 | $9,285.46 |
| 2020-12-05 | $0.001122 | $0.001328 | $0.0009466 | $0.0009621 | $103.05 | $7,935.49 |
| 2020-12-06 | $0.0009625 | $0.001279 | $0.0009618 | $0.001147 | $33.97 | $9,456.95 |
| 2020-12-07 | $0.001147 | $0.001670 | $0.0009624 | $0.0009681 | $54.25 | $7,985.24 |
| 2020-12-08 | $0.0009679 | $0.001141 | $0.0009327 | $0.0009541 | $70.03 | $7,869.19 |
| 2020-12-09 | $0.0009537 | $0.001115 | $0.0007585 | $0.0007591 | $113.23 | $6,261.24 |
| 2020-12-10 | $0.0007591 | $0.001100 | $0.0007240 | $0.0009050 | $107.20 | $7,464.73 |
| 2020-12-11 | $0.0009051 | $0.001265 | $0.0007132 | $0.001076 | $17.37 | $8,873.82 |
| 2020-12-12 | $0.001076 | $0.001104 | $0.0007574 | $0.0007639 | $40.47 | $6,300.47 |
| 2020-12-13 | $0.0007638 | $0.001154 | $0.0007498 | $0.0007690 | $28.16 | $6,343.06 |
| 2020-12-14 | $0.0007691 | $0.0009444 | $0.0007639 | $0.0009416 | $4.83 | $7,765.97 |
| 2020-12-15 | $0.0009415 | $0.001050 | $0.0007650 | $0.0008302 | $7.62 | $6,847.54 |
| 2020-12-16 | $0.0008300 | $0.001073 | $0.0007883 | $0.001065 | $39.03 | $8,785.80 |
| 2020-12-17 | $0.001065 | $0.001402 | $0.0008494 | $0.001139 | $11.79 | $9,391.99 |
| 2020-12-18 | $0.001138 | $0.001158 | $0.0008960 | $0.0009248 | $12.53 | $7,628.09 |
| 2020-12-19 | $0.0009254 | $0.001153 | $0.0009131 | $0.0009545 | $17.74 | $7,873.04 |
| 2020-12-20 | $0.0009548 | $0.001179 | $0.0006971 | $0.0007057 | $130.16 | $5,820.50 |
| 2020-12-21 | $0.0007041 | $0.0009286 | $0.0006673 | $0.0009149 | $19.83 | $7,545.94 |
| 2020-12-22 | $0.0009123 | $0.0009516 | $0.0006979 | $0.0009513 | $45.61 | $7,846.09 |
| 2020-12-23 | $0.0009511 | $0.001201 | $0.0006848 | $0.0006979 | $108.27 | $5,756.63 |
| 2020-12-24 | $0.0006973 | $0.001161 | $0.0006867 | $0.0007134 | $39.26 | $5,884.19 |
| 2020-12-25 | $0.0007126 | $0.0009778 | $0.0007045 | $0.0007402 | $111.80 | $6,104.93 |
| 2020-12-26 | $0.0007399 | $0.001060 | $0.0007357 | $0.001048 | $41.89 | $8,647.10 |
| 2020-12-27 | $0.001049 | $0.001673 | $0.0008600 | $0.001335 | $201.56 | $11,010.27 |
| 2020-12-28 | $0.001335 | $0.001341 | $0.0008416 | $0.001103 | $30.99 | $9,099.61 |
| 2020-12-29 | $0.001103 | $0.001346 | $0.0008373 | $0.0008469 | $82.36 | $6,985.12 |
| 2020-12-30 | $0.0008469 | $0.001117 | $0.0008212 | $0.0008498 | $17.71 | $7,008.90 |
| 2020-12-31 | $0.0008502 | $0.001018 | $0.0008425 | $0.0008703 | $33.81 | $7,178.54 |