Secrets of Zurich SOZ
Xếp hạng #?
10:33:14 01/09/2020
Secrets of Zurich (SOZ)
Không theo dõi
Lịch sử giá Secrets of Zurich (SOZ) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-05 | $0.03411 | $0.03471 | $0.03346 | $0.03346 | $96,325.14 | $0 |
| 2019-11-06 | $0.03346 | $0.03475 | $0.02654 | $0.02924 | $123,709 | $0 |
| 2019-11-07 | $0.02920 | $0.03527 | $0.02655 | $0.03456 | $129,460 | $0 |
| 2019-11-08 | $0.03453 | $0.03546 | $0.03032 | $0.03155 | $126,062 | $0 |
| 2019-11-09 | $0.03155 | $0.03351 | $0.02954 | $0.03205 | $157,484 | $0 |
| 2019-11-10 | $0.03210 | $0.03457 | $0.03196 | $0.03382 | $345,142 | $0 |
| 2019-11-11 | $0.03382 | $0.03611 | $0.02976 | $0.03110 | $202,178 | $0 |
| 2019-11-12 | $0.03113 | $0.03166 | $0.01993 | $0.02063 | $147,388 | $0 |
| 2019-11-13 | $0.02059 | $0.02338 | $0.02021 | $0.02314 | $84,388.82 | $0 |
| 2019-11-14 | $0.02316 | $0.02371 | $0.02182 | $0.02220 | $82,004.02 | $0 |
| 2019-11-15 | $0.02220 | $0.02245 | $0.01365 | $0.01571 | $76,873.45 | $0 |
| 2019-11-16 | $0.01541 | $0.01670 | $0.01334 | $0.01514 | $100,709 | $0 |
| 2019-11-17 | $0.01514 | $0.01579 | $0.01287 | $0.01300 | $67,850.00 | $0 |
| 2019-11-18 | $0.01304 | $0.01332 | $0.01185 | $0.01258 | $75,587.85 | $0 |
| 2019-11-19 | $0.01259 | $0.01277 | $0.01097 | $0.01158 | $67,641.48 | $0 |
| 2019-11-20 | $0.01158 | $0.01203 | $0.01065 | $0.01133 | $86,909.37 | $0 |
| 2019-11-21 | $0.01131 | $0.01155 | $0.009234 | $0.009658 | $78,496.68 | $0 |
| 2019-11-22 | $0.009623 | $0.009973 | $0.008022 | $0.008169 | $73,315.61 | $0 |
| 2019-11-23 | $0.008163 | $0.008374 | $0.007657 | $0.008005 | $63,699.97 | $0 |
| 2019-11-24 | $0.008047 | $0.008242 | $0.007262 | $0.007420 | $80,101.87 | $0 |
| 2019-11-25 | $0.007464 | $0.008170 | $0.005187 | $0.005615 | $67,497.08 | $0 |
| 2019-11-26 | $0.005617 | $0.006941 | $0.003037 | $0.003440 | $91,917.93 | $0 |
| 2019-11-27 | $0.003424 | $0.003840 | $0.002301 | $0.002368 | $71,378.53 | $0 |
| 2019-11-28 | $0.002372 | $0.002798 | $0.002229 | $0.002564 | $45,556.40 | $0 |
| 2019-11-29 | $0.002575 | $0.002706 | $0.001251 | $0.001276 | $30,557.18 | $0 |
| 2019-11-30 | $0.001276 | $0.002380 | $0.001174 | $0.001911 | $65,609.93 | $0 |