Soarcoin SOAR
Xếp hạng #?
12:43:16 17/09/2020
Soarcoin (SOAR)
Không hoạt động
Lịch sử giá Soarcoin (SOAR) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02204 | $0.02677 | $0.02128 | $0.02660 | $33,630.60 | $18,957,782 |
| 2017-12-02 | $0.02658 | $0.02842 | $0.02415 | $0.02686 | $63,864.10 | $19,363,322 |
| 2017-12-03 | $0.02688 | $0.02959 | $0.02350 | $0.02696 | $74,835.70 | $19,440,899 |
| 2017-12-04 | $0.02450 | $0.02773 | $0.02383 | $0.02572 | $7,584.88 | $18,296,937 |
| 2017-12-05 | $0.02572 | $0.02845 | $0.02482 | $0.02779 | $43,963.00 | $19,769,631 |
| 2017-12-06 | $0.02773 | $0.02834 | $0.02566 | $0.02753 | $17,880.60 | $19,586,851 |
| 2017-12-07 | $0.02747 | $0.02907 | $0.02175 | $0.02704 | $41,757.80 | $19,238,297 |
| 2017-12-08 | $0.02710 | $0.03143 | $0.01675 | $0.02469 | $15,042.10 | $17,564,609 |
| 2017-12-09 | $0.02466 | $0.02502 | $0.01865 | $0.02127 | $18,362.30 | $15,131,132 |
| 2017-12-10 | $0.02135 | $0.02293 | $0.01884 | $0.02119 | $9,975.32 | $15,078,058 |
| 2017-12-11 | $0.02104 | $0.03465 | $0.02095 | $0.02900 | $29,316.60 | $20,652,029 |
| 2017-12-12 | $0.02907 | $0.02987 | $0.01837 | $0.02651 | $13,908.80 | $18,878,644 |
| 2017-12-13 | $0.02653 | $0.03107 | $0.02370 | $0.02795 | $13,915.90 | $19,902,988 |
| 2017-12-14 | $0.02787 | $0.03030 | $0.02457 | $0.02851 | $12,755.10 | $20,301,217 |
| 2017-12-15 | $0.02855 | $0.02968 | $0.02267 | $0.02765 | $18,191.10 | $19,694,038 |
| 2017-12-16 | $0.02769 | $0.03015 | $0.02331 | $0.02993 | $42,012.20 | $21,332,439 |
| 2017-12-17 | $0.02994 | $0.03151 | $0.02726 | $0.02997 | $44,910.70 | $21,355,901 |
| 2017-12-18 | $0.03005 | $0.03005 | $0.02618 | $0.02865 | $25,452.60 | $20,418,473 |
| 2017-12-19 | $0.02867 | $0.02977 | $0.02387 | $0.02763 | $87,957.00 | $19,699,929 |
| 2017-12-20 | $0.02761 | $0.02761 | $0.02283 | $0.02624 | $40,087.80 | $18,706,916 |
| 2017-12-21 | $0.02629 | $0.02747 | $0.02262 | $0.02459 | $96,293.40 | $17,531,041 |
| 2017-12-22 | $0.02468 | $0.02492 | $0.01713 | $0.02163 | $48,628.60 | $15,419,386 |
| 2017-12-23 | $0.02183 | $0.03087 | $0.02174 | $0.02846 | $163,098 | $20,288,242 |
| 2017-12-24 | $0.02877 | $0.02899 | $0.02292 | $0.02677 | $44,518.10 | $19,218,920 |
| 2017-12-25 | $0.02705 | $0.03009 | $0.02380 | $0.02886 | $69,768.70 | $20,717,920 |
| 2017-12-26 | $0.02883 | $0.03519 | $0.02883 | $0.03395 | $99,216.60 | $24,389,287 |
| 2017-12-27 | $0.03398 | $0.03657 | $0.03295 | $0.03546 | $116,426 | $25,474,852 |
| 2017-12-28 | $0.03539 | $0.03574 | $0.02918 | $0.03092 | $115,756 | $22,212,343 |
| 2017-12-29 | $0.03124 | $0.03383 | $0.02923 | $0.03235 | $161,982 | $23,922,238 |
| 2017-12-30 | $0.03227 | $0.03228 | $0.02497 | $0.02764 | $132,173 | $20,435,632 |
| 2017-12-31 | $0.02771 | $0.03201 | $0.02743 | $0.03175 | $121,033 | $23,471,199 |