Soarcoin SOAR
Xếp hạng #?
12:43:16 17/09/2020
Soarcoin (SOAR)
Không hoạt động
Lịch sử giá Soarcoin (SOAR) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01218 | $0.01259 | $0.01088 | $0.01257 | $1,973.80 | $8,948,056 |
| 2017-11-02 | $0.01258 | $0.01345 | $0.01113 | $0.01188 | $10,790.40 | $8,461,372 |
| 2017-11-03 | $0.01187 | $0.01426 | $0.01174 | $0.01308 | $4,331.49 | $9,266,024 |
| 2017-11-04 | $0.01304 | $0.01419 | $0.01274 | $0.01397 | $1,395.44 | $9,939,090 |
| 2017-11-05 | $0.01394 | $0.01446 | $0.01339 | $0.01402 | $1,334.91 | $9,973,030 |
| 2017-11-06 | $0.01405 | $0.01412 | $0.01275 | $0.01324 | $5,216.71 | $9,423,016 |
| 2017-11-07 | $0.01322 | $0.01494 | $0.01278 | $0.01449 | $20,517.10 | $10,310,936 |
| 2017-11-08 | $0.01445 | $0.01961 | $0.01436 | $0.01869 | $19,236.60 | $13,285,385 |
| 2017-11-09 | $0.01867 | $0.01886 | $0.01593 | $0.01777 | $11,105.90 | $12,632,483 |
| 2017-11-10 | $0.01782 | $0.01834 | $0.01550 | $0.01590 | $9,350.86 | $11,304,925 |
| 2017-11-11 | $0.01585 | $0.01777 | $0.01583 | $0.01655 | $2,933.69 | $11,766,521 |
| 2017-11-12 | $0.01654 | $0.01654 | $0.01440 | $0.01489 | $5,135.16 | $10,585,803 |
| 2017-11-13 | $0.01491 | $0.02130 | $0.01491 | $0.02118 | $56,604.70 | $15,057,658 |
| 2017-11-14 | $0.02083 | $0.02619 | $0.01673 | $0.02570 | $68,797.30 | $18,271,818 |
| 2017-11-15 | $0.02572 | $0.02837 | $0.02080 | $0.02740 | $31,244.30 | $19,476,479 |
| 2017-11-16 | $0.02751 | $0.02822 | $0.02174 | $0.02663 | $33,241.50 | $18,933,688 |
| 2017-11-17 | $0.02659 | $0.02718 | $0.02295 | $0.02413 | $3,093.68 | $17,157,657 |
| 2017-11-18 | $0.02404 | $0.02404 | $0.02169 | $0.02320 | $6,609.62 | $16,531,518 |
| 2017-11-19 | $0.02315 | $0.02352 | $0.02076 | $0.02141 | $19,402.70 | $15,255,634 |
| 2017-11-20 | $0.02140 | $0.02483 | $0.02054 | $0.02360 | $9,467.95 | $16,814,626 |
| 2017-11-21 | $0.02360 | $0.02362 | $0.02067 | $0.02096 | $4,808.76 | $14,935,574 |
| 2017-11-22 | $0.02101 | $0.02255 | $0.02082 | $0.02239 | $755.18 | $15,954,267 |
| 2017-11-23 | $0.02239 | $0.02239 | $0.01990 | $0.02063 | $19,527.60 | $14,703,917 |
| 2017-11-24 | $0.02061 | $0.02135 | $0.01963 | $0.02079 | $560.89 | $14,813,867 |
| 2017-11-25 | $0.02076 | $0.02303 | $0.01997 | $0.02290 | $15,322.40 | $16,320,172 |
| 2017-11-26 | $0.02290 | $0.02379 | $0.02105 | $0.02246 | $18,464.20 | $16,006,641 |
| 2017-11-27 | $0.02247 | $0.02523 | $0.02001 | $0.02486 | $12,560.80 | $17,717,739 |
| 2017-11-28 | $0.02493 | $0.02493 | $0.02165 | $0.02235 | $6,050.56 | $15,923,555 |
| 2017-11-29 | $0.02234 | $0.02688 | $0.01892 | $0.02120 | $18,419.90 | $15,106,939 |
| 2017-11-30 | $0.02153 | $0.02341 | $0.01903 | $0.02214 | $29,819.30 | $15,773,199 |