Soverain SOVE
Xếp hạng #?
18:19:06 22/03/2021
Soverain (SOVE)
Không hoạt động
Lịch sử giá Soverain (SOVE) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.0006404 | $0.0008117 | $0.0006264 | $0.0008102 | $16.61 | $6,682.46 |
| 2021-02-02 | $0.0008100 | $0.0008227 | $0.0006459 | $0.0007310 | $8.68 | $6,029.18 |
| 2021-02-03 | $0.0007307 | $0.001124 | $0.0007126 | $0.001124 | $7.17 | $9,267.08 |
| 2021-02-04 | $0.001124 | $0.001144 | $0.0006993 | $0.0009008 | $11.75 | $7,429.83 |
| 2021-02-05 | $0.0009008 | $0.0009053 | $0.0006704 | $0.0007143 | $12.54 | $5,891.99 |
| 2021-02-06 | $0.0007147 | $0.001180 | $0.0006946 | $0.001178 | $21.74 | $9,717.58 |
| 2021-02-07 | $0.001178 | $0.001564 | $0.0007613 | $0.001458 | $185.10 | $12,026.16 |
| 2021-02-08 | $0.001458 | $0.001526 | $0.0009463 | $0.001374 | $71.41 | $11,330.00 |
| 2021-02-09 | $0.001373 | $0.001401 | $0.0007401 | $0.001169 | $25.83 | $9,641.55 |
| 2021-02-10 | $0.001169 | $0.001414 | $0.0008461 | $0.0008469 | $4.30 | $6,984.95 |
| 2021-02-11 | $0.0008467 | $0.001437 | $0.0008301 | $0.001437 | $332.49 | $11,848.78 |
| 2021-02-12 | $0.001437 | $0.001462 | $0.0009296 | $0.001426 | $38.48 | $11,758.82 |
| 2021-02-13 | $0.001425 | $0.001441 | $0.0009306 | $0.0009422 | $22.38 | $7,771.56 |
| 2021-02-14 | $0.0009421 | $0.001335 | $0.0009421 | $0.001196 | $71.93 | $9,866.03 |
| 2021-02-15 | $0.001196 | $0.001253 | $0.0005556 | $0.001246 | $68.03 | $10,276.35 |
| 2021-02-16 | $0.001246 | $0.001463 | $0.0005295 | $0.001463 | $98.61 | $12,065.87 |
| 2021-02-17 | $0.001462 | $0.001695 | $0.0005198 | $0.0005216 | $19.00 | $4,302.10 |
| 2021-02-18 | $0.0005215 | $0.001047 | $0.0005159 | $0.001032 | $6.74 | $8,515.30 |
| 2021-02-19 | $0.001032 | $0.001720 | $0.0005094 | $0.001246 | $23.49 | $10,273.37 |
| 2021-02-20 | $0.001247 | $0.002098 | $0.0008345 | $0.002058 | $143.71 | $16,971.58 |
| 2021-02-21 | $0.002057 | $0.002057 | $0.0005715 | $0.0005754 | $4.26 | $4,746.30 |
| 2021-02-22 | $0.0005754 | $0.001131 | $0.0005183 | $0.0005422 | $0.6600 | $4,472.29 |
| 2021-02-23 | $0.0005421 | $0.001952 | $0.0004577 | $0.001946 | $833.33 | $16,049.88 |
| 2021-02-24 | $0.001953 | $0.001959 | $0.0004962 | $0.001479 | $390.21 | $12,200.27 |
| 2021-02-25 | $0.001481 | $0.001515 | $0.0009425 | $0.0009427 | $0.3300 | $7,775.38 |
| 2021-02-26 | $0.0009419 | $0.001451 | $0.0008014 | $0.0008202 | $0.3900 | $6,765.08 |
| 2021-02-27 | $0.0008203 | $0.001873 | $0.0007951 | $0.001381 | $1,088.82 | $11,393.39 |
| 2021-02-28 | $0.001381 | $0.002177 | $0.0008762 | $0.001787 | $463.91 | $14,742.72 |