Soarcoin SOAR
Xếp hạng #?
12:43:16 17/09/2020
Soarcoin (SOAR)
Không hoạt động
Lịch sử giá Soarcoin (SOAR) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.03345 | $0.03372 | $0.02809 | $0.03306 | $20,622.10 | $21,863,243 |
| 2017-09-02 | $0.03187 | $0.03193 | $0.02383 | $0.02981 | $28,050.50 | $19,738,225 |
| 2017-09-03 | $0.02983 | $0.03045 | $0.02263 | $0.02345 | $23,903.30 | $15,577,412 |
| 2017-09-04 | $0.02346 | $0.02736 | $0.01480 | $0.01676 | $32,509.60 | $11,128,070 |
| 2017-09-05 | $0.01684 | $0.01977 | $0.01315 | $0.01732 | $23,093.70 | $11,500,066 |
| 2017-09-06 | $0.01751 | $0.02248 | $0.01508 | $0.02006 | $23,757.10 | $13,322,586 |
| 2017-09-07 | $0.02111 | $0.02126 | $0.01636 | $0.02064 | $37,966.80 | $14,852,776 |
| 2017-09-08 | $0.02065 | $0.02107 | $0.01611 | $0.01806 | $6,089.09 | $13,076,799 |
| 2017-09-09 | $0.01809 | $0.01843 | $0.01573 | $0.01793 | $6,154.89 | $13,185,276 |
| 2017-09-10 | $0.01789 | $0.01789 | $0.01517 | $0.01575 | $5,863.85 | $12,545,590 |
| 2017-09-11 | $0.01573 | $0.01794 | $0.01556 | $0.01625 | $3,864.61 | $12,943,844 |
| 2017-09-12 | $0.01627 | $0.01796 | $0.01436 | $0.01617 | $8,185.97 | $12,879,260 |
| 2017-09-13 | $0.01611 | $0.01658 | $0.01448 | $0.01485 | $1,010.55 | $11,825,851 |
| 2017-09-14 | $0.01485 | $0.01608 | $0.01133 | $0.01133 | $6,374.86 | $9,024,855 |
| 2017-09-15 | $0.01142 | $0.01568 | $0.01085 | $0.01510 | $3,234.79 | $12,024,141 |
| 2017-09-16 | $0.01506 | $0.01576 | $0.01162 | $0.01212 | $4,085.23 | $9,652,457 |
| 2017-09-17 | $0.01211 | $0.01344 | $0.006186 | $0.01310 | $6,914.01 | $10,432,480 |
| 2017-09-18 | $0.01307 | $0.01542 | $0.01307 | $0.01370 | $6,867.77 | $10,728,858 |
| 2017-09-19 | $0.01373 | $0.01450 | $0.01273 | $0.01400 | $1,671.25 | $10,825,758 |
| 2017-09-20 | $0.01398 | $0.01401 | $0.01215 | $0.01320 | $1,711.37 | $10,207,746 |
| 2017-09-21 | $0.01313 | $0.01322 | $0.01002 | $0.01233 | $7,138.15 | $9,388,163 |
| 2017-09-22 | $0.01231 | $0.01279 | $0.004238 | $0.01024 | $5,206.91 | $7,799,307 |
| 2017-09-23 | $0.01021 | $0.01047 | $0.004419 | $0.009472 | $4,198.45 | $7,216,272 |
| 2017-09-24 | $0.009471 | $0.01316 | $0.008588 | $0.01276 | $11,795.00 | $9,718,116 |
| 2017-09-25 | $0.01274 | $0.01350 | $0.01211 | $0.01337 | $2,878.72 | $10,189,470 |
| 2017-09-26 | $0.01337 | $0.01343 | $0.01024 | $0.01201 | $3,567.21 | $9,152,779 |
| 2017-09-27 | $0.01198 | $0.01403 | $0.01107 | $0.01195 | $1,026.00 | $9,105,835 |
| 2017-09-28 | $0.01195 | $0.01684 | $0.01182 | $0.01561 | $6,461.07 | $11,902,793 |
| 2017-09-29 | $0.01560 | $0.01623 | $0.01168 | $0.01585 | $4,765.08 | $12,085,235 |
| 2017-09-30 | $0.01585 | $0.01607 | $0.01246 | $0.01542 | $2,511.36 | $11,752,982 |