Soarcoin SOAR
Xếp hạng #?
12:43:16 17/09/2020
Soarcoin (SOAR)
Không hoạt động
Lịch sử giá Soarcoin (SOAR) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.03187 | $0.03190 | $0.02843 | $0.03077 | $16,207.60 | $23,860,039 |
| 2018-01-02 | $0.03076 | $0.03477 | $0.02867 | $0.03392 | $36,982.50 | $26,302,554 |
| 2018-01-03 | $0.03380 | $0.03461 | $0.02925 | $0.03223 | $129,676 | $24,995,293 |
| 2018-01-04 | $0.03241 | $0.03292 | $0.02835 | $0.03002 | $27,874.40 | $23,283,145 |
| 2018-01-05 | $0.03002 | $0.03682 | $0.02952 | $0.03652 | $31,468.50 | $28,322,576 |
| 2018-01-06 | $0.03655 | $0.06642 | $0.03378 | $0.04275 | $179,834 | $33,152,389 |
| 2018-01-07 | $0.04272 | $0.04287 | $0.03410 | $0.04061 | $80,209.00 | $31,496,775 |
| 2018-01-08 | $0.04059 | $0.04205 | $0.03739 | $0.03820 | $93,215.90 | $29,620,530 |
| 2018-01-09 | $0.03809 | $0.04415 | $0.03757 | $0.04391 | $145,483 | $34,052,900 |
| 2018-01-10 | $0.04397 | $0.04732 | $0.03849 | $0.04601 | $120,371 | $35,684,177 |
| 2018-01-11 | $0.04596 | $0.04614 | $0.03925 | $0.03994 | $77,344.50 | $30,975,470 |
| 2018-01-12 | $0.04022 | $0.04393 | $0.03875 | $0.04302 | $42,694.00 | $33,361,349 |
| 2018-01-13 | $0.04297 | $0.04630 | $0.04223 | $0.04378 | $77,509.60 | $33,954,852 |
| 2018-01-14 | $0.04381 | $0.04405 | $0.03973 | $0.04220 | $49,009.10 | $32,725,270 |
| 2018-01-15 | $0.04189 | $0.04262 | $0.03334 | $0.03871 | $75,398.60 | $29,705,487 |
| 2018-01-16 | $0.03981 | $0.04021 | $0.02855 | $0.03221 | $57,480.80 | $24,717,890 |
| 2018-01-17 | $0.03205 | $0.03292 | $0.02516 | $0.03052 | $50,638.00 | $23,419,804 |
| 2018-01-18 | $0.03150 | $0.03369 | $0.02987 | $0.03231 | $20,365.70 | $24,792,560 |
| 2018-01-19 | $0.03197 | $0.03413 | $0.03018 | $0.03286 | $46,009.20 | $25,210,711 |
| 2018-01-20 | $0.03321 | $0.03776 | $0.03244 | $0.03610 | $49,401.10 | $27,697,383 |
| 2018-01-21 | $0.03618 | $0.03618 | $0.03116 | $0.03229 | $5,891.33 | $24,775,024 |
| 2018-01-22 | $0.03272 | $0.03358 | $0.02798 | $0.03062 | $41,262.20 | $23,524,592 |
| 2018-01-23 | $0.03054 | $0.03087 | $0.02447 | $0.02983 | $54,984.20 | $22,916,693 |
| 2018-01-24 | $0.02981 | $0.03189 | $0.02895 | $0.03094 | $25,458.40 | $23,775,681 |
| 2018-01-25 | $0.03144 | $0.03263 | $0.02621 | $0.03117 | $22,585.80 | $23,947,325 |
| 2018-01-26 | $0.03108 | $0.03247 | $0.02456 | $0.03017 | $22,737.80 | $23,180,997 |
| 2018-01-27 | $0.03015 | $0.03223 | $0.02925 | $0.03161 | $19,654.30 | $24,273,383 |
| 2018-01-28 | $0.03177 | $0.03308 | $0.03019 | $0.03298 | $8,667.40 | $25,327,709 |
| 2018-01-29 | $0.03294 | $0.03330 | $0.02428 | $0.03088 | $19,472.50 | $23,712,734 |
| 2018-01-30 | $0.03089 | $0.03107 | $0.02745 | $0.02760 | $12,940.20 | $21,195,500 |
| 2018-01-31 | $0.02764 | $0.02874 | $0.02652 | $0.02830 | $41,130.10 | $21,734,107 |