Soarcoin SOAR
Xếp hạng #?
12:43:16 17/09/2020
Soarcoin (SOAR)
Không hoạt động
Lịch sử giá Soarcoin (SOAR) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02626 | $0.02730 | $0.02451 | $0.02669 | $13,144.20 | $28,852,649 |
| 2018-04-02 | $0.02682 | $0.02791 | $0.02665 | $0.02789 | $24,180.60 | $30,143,103 |
| 2018-04-03 | $0.02791 | $0.02960 | $0.02776 | $0.02931 | $27,114.50 | $31,685,085 |
| 2018-04-04 | $0.02929 | $0.02929 | $0.02637 | $0.02682 | $3,927.59 | $28,974,145 |
| 2018-04-05 | $0.02683 | $0.02721 | $0.02555 | $0.02678 | $7,044.21 | $28,950,987 |
| 2018-04-06 | $0.02664 | $0.02692 | $0.02511 | $0.02533 | $14,417.30 | $27,387,796 |
| 2018-04-07 | $0.02536 | $0.02767 | $0.02532 | $0.02664 | $18,631.20 | $28,801,015 |
| 2018-04-08 | $0.02659 | $0.02788 | $0.02659 | $0.02749 | $4,651.14 | $29,718,688 |
| 2018-04-09 | $0.02753 | $0.02809 | $0.02528 | $0.02648 | $7,562.81 | $28,632,661 |
| 2018-04-10 | $0.02650 | $0.02659 | $0.02565 | $0.02593 | $7,425.43 | $28,042,721 |
| 2018-04-11 | $0.02596 | $0.02876 | $0.02512 | $0.02876 | $117,469 | $31,093,414 |
| 2018-04-12 | $0.02869 | $0.03287 | $0.02793 | $0.03271 | $8,511.32 | $35,371,564 |
| 2018-04-13 | $0.03275 | $0.03416 | $0.03148 | $0.03288 | $14,029.80 | $35,556,353 |
| 2018-04-14 | $0.03288 | $0.03416 | $0.03137 | $0.03317 | $49,005.70 | $35,865,272 |
| 2018-04-15 | $0.03321 | $0.03467 | $0.03109 | $0.03465 | $6,494.44 | $37,463,280 |
| 2018-04-16 | $0.03463 | $0.03483 | $0.03183 | $0.03339 | $9,788.42 | $36,102,070 |
| 2018-04-17 | $0.03341 | $0.03372 | $0.03147 | $0.03250 | $5,600.97 | $35,143,200 |
| 2018-04-18 | $0.03253 | $0.03358 | $0.03168 | $0.03329 | $7,463.37 | $35,990,915 |
| 2018-04-19 | $0.03331 | $0.03405 | $0.03188 | $0.03403 | $10,854.40 | $36,796,137 |
| 2018-04-20 | $0.03405 | $0.03683 | $0.03234 | $0.03650 | $21,761.90 | $39,461,141 |
| 2018-04-21 | $0.03651 | $0.03723 | $0.03449 | $0.03629 | $10,696.60 | $39,234,291 |
| 2018-04-22 | $0.03629 | $0.09994 | $0.03486 | $0.03640 | $15,566.40 | $39,359,718 |
| 2018-04-23 | $0.03632 | $0.04810 | $0.03455 | $0.04810 | $14,724.10 | $52,003,758 |
| 2018-04-24 | $0.04812 | $0.05060 | $0.03605 | $0.04006 | $22,836.00 | $43,315,218 |
| 2018-04-25 | $0.03985 | $0.03999 | $0.03576 | $0.03581 | $23,574.20 | $38,716,904 |
| 2018-04-26 | $0.03611 | $0.03806 | $0.03525 | $0.03797 | $25,534.50 | $41,058,717 |
| 2018-04-27 | $0.03803 | $0.03842 | $0.03668 | $0.03668 | $6,861.17 | $39,660,744 |
| 2018-04-28 | $0.03655 | $0.03865 | $0.03644 | $0.03833 | $17,661.20 | $41,446,460 |
| 2018-04-29 | $0.03832 | $0.03905 | $0.03744 | $0.03865 | $48,120.90 | $41,794,412 |
| 2018-04-30 | $0.03864 | $0.03879 | $0.03696 | $0.03767 | $28,897.10 | $40,730,984 |