Soverain SOVE
Xếp hạng #?
18:19:06 22/03/2021
Soverain (SOVE)
Không hoạt động
Lịch sử giá Soverain (SOVE) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.0008701 | $0.001022 | $0.0008526 | $0.001022 | $52.37 | $8,427.81 |
| 2021-01-02 | $0.001022 | $0.001178 | $0.0008643 | $0.0009525 | $68.98 | $7,856.57 |
| 2021-01-03 | $0.0009541 | $0.001384 | $0.0009517 | $0.0009823 | $24.68 | $8,101.72 |
| 2021-01-04 | $0.0009835 | $0.001327 | $0.0008815 | $0.0009586 | $24.15 | $7,906.45 |
| 2021-01-05 | $0.0009587 | $0.001310 | $0.0006261 | $0.0006811 | $161.30 | $5,617.91 |
| 2021-01-06 | $0.0006812 | $0.001068 | $0.0006716 | $0.001044 | $5.25 | $8,608.01 |
| 2021-01-07 | $0.001043 | $0.001097 | $0.0007868 | $0.0008546 | $32.53 | $7,048.89 |
| 2021-01-08 | $0.0008550 | $0.001271 | $0.0007946 | $0.001255 | $16.71 | $10,347.64 |
| 2021-01-09 | $0.001254 | $0.001254 | $0.0008069 | $0.0009636 | $22.73 | $7,947.81 |
| 2021-01-10 | $0.0009626 | $0.0009678 | $0.0007820 | $0.0008150 | $28.85 | $6,722.39 |
| 2021-01-11 | $0.0008148 | $0.001039 | $0.0006135 | $0.0007141 | $377.75 | $5,889.67 |
| 2021-01-12 | $0.0007148 | $0.001089 | $0.0006755 | $0.0006855 | $4.34 | $5,653.65 |
| 2021-01-13 | $0.0006863 | $0.001051 | $0.0003438 | $0.0007705 | $65.24 | $6,355.07 |
| 2021-01-14 | $0.0007709 | $0.0007848 | $0.0004954 | $0.0006712 | $10.70 | $5,535.75 |
| 2021-01-15 | $0.0006711 | $0.0007757 | $0.0006573 | $0.0007701 | $14.78 | $6,351.56 |
| 2021-01-16 | $0.0007701 | $0.0007891 | $0.0007260 | $0.0007349 | $13.03 | $6,061.16 |
| 2021-01-17 | $0.0007343 | $0.0007694 | $0.0007131 | $0.0007496 | $4.19 | $6,182.41 |
| 2021-01-18 | $0.0007499 | $0.0007741 | $0.0005256 | $0.0005428 | $12.58 | $4,477.17 |
| 2021-01-19 | $0.0005416 | $0.001087 | $0.0003626 | $0.0006901 | $125.25 | $5,692.11 |
| 2021-01-20 | $0.0006901 | $0.0009479 | $0.0004011 | $0.0006890 | $58.65 | $5,682.92 |
| 2021-01-21 | $0.0006877 | $0.0006877 | $0.0003258 | $0.0004393 | $21.83 | $3,623.16 |
| 2021-01-22 | $0.0004384 | $0.001008 | $0.0003317 | $0.0009882 | $7.64 | $8,150.76 |
| 2021-01-23 | $0.0009901 | $0.001001 | $0.0003149 | $0.0006411 | $2.80 | $5,287.51 |
| 2021-01-24 | $0.0006412 | $0.0006589 | $0.0003258 | $0.0004278 | $2.22 | $3,528.67 |
| 2021-01-25 | $0.0004276 | $0.0006650 | $0.0003946 | $0.0006210 | $6.50 | $5,121.93 |
| 2021-01-26 | $0.0006215 | $0.0006478 | $0.0003132 | $0.0006351 | $8.08 | $5,238.42 |
| 2021-01-27 | $0.0006346 | $0.0006370 | $0.0003077 | $0.0006076 | $43.13 | $5,011.71 |
| 2021-01-28 | $0.0006088 | $0.0009541 | $0.0005689 | $0.0006038 | $67.02 | $4,980.38 |
| 2021-01-29 | $0.0006039 | $0.001115 | $0.0005787 | $0.0006177 | $9.90 | $5,094.73 |
| 2021-01-30 | $0.0006191 | $0.0009311 | $0.0005944 | $0.0006758 | $25.28 | $5,574.26 |
| 2021-01-31 | $0.0006750 | $0.0006756 | $0.0006226 | $0.0006410 | $0.1400 | $5,287.13 |