Soarcoin SOAR
Xếp hạng #?
12:43:16 17/09/2020
Soarcoin (SOAR)
Không hoạt động
Lịch sử giá Soarcoin (SOAR) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.02836 | $0.02878 | $0.02349 | $0.02528 | $64,724.00 | $19,417,407 |
| 2018-02-02 | $0.02523 | $0.02523 | $0.02115 | $0.02402 | $31,897.10 | $18,445,193 |
| 2018-02-03 | $0.02410 | $0.02607 | $0.02230 | $0.02473 | $22,844.10 | $18,990,167 |
| 2018-02-04 | $0.02474 | $0.02566 | $0.02056 | $0.02196 | $24,340.60 | $16,861,725 |
| 2018-02-05 | $0.02174 | $0.02242 | $0.01818 | $0.01914 | $30,201.60 | $14,697,801 |
| 2018-02-06 | $0.01916 | $0.02157 | $0.01639 | $0.02125 | $56,229.60 | $20,568,621 |
| 2018-02-07 | $0.02104 | $0.02267 | $0.01839 | $0.02040 | $54,126.90 | $19,747,712 |
| 2018-02-08 | $0.02032 | $0.02308 | $0.02009 | $0.02175 | $9,766.49 | $21,048,208 |
| 2018-02-09 | $0.02181 | $0.02369 | $0.02075 | $0.02362 | $23,005.10 | $23,329,422 |
| 2018-02-10 | $0.02363 | $0.02471 | $0.02209 | $0.02336 | $59,573.40 | $23,076,438 |
| 2018-02-11 | $0.02334 | $0.02334 | $0.02134 | $0.02206 | $27,823.70 | $21,788,305 |
| 2018-02-12 | $0.02219 | $0.02515 | $0.02219 | $0.02478 | $271,502 | $24,477,479 |
| 2018-02-13 | $0.02482 | $0.02503 | $0.02350 | $0.02398 | $60,756.00 | $23,700,054 |
| 2018-02-14 | $0.02391 | $0.02687 | $0.02391 | $0.02680 | $16,981.90 | $26,482,081 |
| 2018-02-15 | $0.02681 | $0.02913 | $0.02651 | $0.02894 | $42,114.10 | $28,600,940 |
| 2018-02-16 | $0.02883 | $0.02930 | $0.02774 | $0.02884 | $27,478.00 | $28,500,442 |
| 2018-02-17 | $0.02884 | $0.03152 | $0.02847 | $0.03119 | $46,608.50 | $30,817,333 |
| 2018-02-18 | $0.03128 | $0.03196 | $0.02901 | $0.02985 | $8,355.33 | $29,492,774 |
| 2018-02-19 | $0.02971 | $0.03198 | $0.02917 | $0.03182 | $9,515.81 | $31,440,876 |
| 2018-02-20 | $0.03184 | $0.03430 | $0.03125 | $0.03150 | $16,525.00 | $31,125,448 |
| 2018-02-21 | $0.03146 | $0.03216 | $0.02857 | $0.02961 | $3,913.67 | $29,262,034 |
| 2018-02-22 | $0.02958 | $0.03085 | $0.02592 | $0.02733 | $31,846.10 | $27,005,620 |
| 2018-02-23 | $0.02697 | $0.02832 | $0.02613 | $0.02815 | $51,405.60 | $27,816,522 |
| 2018-02-24 | $0.02812 | $0.02892 | $0.02616 | $0.02739 | $39,444.20 | $27,062,144 |
| 2018-02-25 | $0.02734 | $0.02783 | $0.02591 | $0.02674 | $3,324.20 | $26,425,063 |
| 2018-02-26 | $0.02677 | $0.02931 | $0.02661 | $0.02909 | $15,731.20 | $28,750,551 |
| 2018-02-27 | $0.02918 | $0.03024 | $0.02838 | $0.02854 | $50,737.90 | $28,200,134 |
| 2018-02-28 | $0.02851 | $0.03049 | $0.02763 | $0.02881 | $28,670.10 | $28,468,919 |