Soarcoin SOAR
Xếp hạng #?
12:43:16 17/09/2020
Soarcoin (SOAR)
Không hoạt động
Lịch sử giá Soarcoin (SOAR) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.03770 | $0.03770 | $0.03637 | $0.03712 | $5,119.74 | $40,132,069 |
| 2018-05-02 | $0.03706 | $0.03868 | $0.03667 | $0.03826 | $68,732.00 | $41,367,527 |
| 2018-05-03 | $0.03826 | $0.03994 | $0.03719 | $0.03979 | $178,576 | $43,019,274 |
| 2018-05-04 | $0.03977 | $0.04077 | $0.03868 | $0.04024 | $143,114 | $43,513,955 |
| 2018-05-05 | $0.04022 | $0.04190 | $0.04016 | $0.04145 | $19,594.90 | $44,817,425 |
| 2018-05-06 | $0.04148 | $0.04178 | $0.03847 | $0.04035 | $88,388.80 | $43,627,596 |
| 2018-05-07 | $0.04038 | $0.04040 | $0.03752 | $0.03916 | $22,293.80 | $42,346,941 |
| 2018-05-08 | $0.03925 | $0.04222 | $0.03750 | $0.04045 | $167,122 | $43,581,041 |
| 2018-05-09 | $0.04038 | $0.04078 | $0.03742 | $0.04043 | $73,585.60 | $43,568,326 |
| 2018-05-10 | $0.04042 | $0.04063 | $0.03586 | $0.03710 | $70,571.50 | $39,978,202 |
| 2018-05-11 | $0.03715 | $0.03886 | $0.03326 | $0.03410 | $59,840.40 | $36,743,555 |
| 2018-05-12 | $0.03551 | $0.03762 | $0.03360 | $0.03727 | $71,567.40 | $40,160,628 |
| 2018-05-13 | $0.03726 | $0.03782 | $0.03555 | $0.03607 | $601.74 | $38,867,912 |
| 2018-05-14 | $0.03606 | $0.03767 | $0.03283 | $0.03693 | $95,638.70 | $39,793,082 |
| 2018-05-15 | $0.03687 | $0.03720 | $0.03277 | $0.03515 | $51,505.10 | $37,878,521 |
| 2018-05-16 | $0.03505 | $0.03542 | $0.03199 | $0.03337 | $24,354.00 | $35,960,512 |
| 2018-05-17 | $0.03339 | $0.03555 | $0.03107 | $0.03317 | $30,832.40 | $35,743,604 |
| 2018-05-18 | $0.03320 | $0.03391 | $0.03139 | $0.03378 | $17,883.90 | $36,404,240 |
| 2018-05-19 | $0.03378 | $0.03498 | $0.03115 | $0.03460 | $77,673.70 | $37,287,925 |
| 2018-05-20 | $0.03463 | $0.03588 | $0.03307 | $0.03560 | $3,033.09 | $38,360,286 |
| 2018-05-21 | $0.03564 | $0.03578 | $0.03365 | $0.03515 | $39,428.00 | $37,875,719 |
| 2018-05-22 | $0.03405 | $0.03481 | $0.03196 | $0.03317 | $56,408.70 | $35,740,264 |
| 2018-05-23 | $0.03313 | $0.03323 | $0.02772 | $0.03068 | $78,294.50 | $33,060,763 |
| 2018-05-24 | $0.03060 | $0.03179 | $0.02740 | $0.03095 | $23,435.50 | $33,255,940 |
| 2018-05-25 | $0.03101 | $0.03125 | $0.02831 | $0.03028 | $29,374.80 | $32,542,127 |
| 2018-05-26 | $0.03025 | $0.03145 | $0.02817 | $0.03035 | $28,015.90 | $32,616,163 |
| 2018-05-27 | $0.03037 | $0.03050 | $0.02774 | $0.02974 | $40,816.60 | $31,958,656 |
| 2018-05-28 | $0.02975 | $0.03046 | $0.02756 | $0.02905 | $7,461.05 | $31,218,410 |
| 2018-05-29 | $0.02904 | $0.03064 | $0.02581 | $0.02991 | $37,419.80 | $32,142,401 |
| 2018-05-30 | $0.02993 | $0.03071 | $0.02686 | $0.03027 | $42,923.90 | $32,531,059 |
| 2018-05-31 | $0.03027 | $0.03027 | $0.02755 | $0.02957 | $13,918.60 | $31,774,373 |