Soarcoin SOAR
Xếp hạng #?
12:43:16 17/09/2020
Soarcoin (SOAR)
Không hoạt động
Lịch sử giá Soarcoin (SOAR) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.005784 | $0.006408 | $0.005784 | $0.006199 | $1,712.70 | $6,670,640 |
| 2018-11-02 | $0.006199 | $0.006406 | $0.006009 | $0.006312 | $4,676.65 | $6,792,710 |
| 2018-11-03 | $0.006312 | $0.006312 | $0.006312 | $0.006312 | $715.42 | $6,792,710 |
| 2018-11-04 | $0.006312 | $0.006312 | $0.005986 | $0.006242 | $1,748.45 | $6,717,299 |
| 2018-11-05 | $0.006242 | $0.006282 | $0.005947 | $0.005968 | $5,103.56 | $6,421,925 |
| 2018-11-06 | $0.005992 | $0.006182 | $0.005775 | $0.005832 | $3,817.51 | $6,260,189 |
| 2018-11-07 | $0.005832 | $0.006357 | $0.005807 | $0.006274 | $6,312.96 | $6,751,755 |
| 2018-11-08 | $0.006270 | $0.006282 | $0.005880 | $0.006047 | $4,471.98 | $6,506,666 |
| 2018-11-09 | $0.006047 | $0.006075 | $0.003340 | $0.004085 | $4,232.87 | $4,396,080 |
| 2018-11-10 | $0.004085 | $0.004626 | $0.003825 | $0.004304 | $3,199.60 | $4,631,613 |
| 2018-11-11 | $0.004301 | $0.007337 | $0.004210 | $0.006648 | $8,234.23 | $7,153,435 |
| 2018-11-12 | $0.006689 | $0.008746 | $0.006663 | $0.006781 | $4,972.14 | $7,296,382 |
| 2018-11-13 | $0.006751 | $0.006847 | $0.006333 | $0.006812 | $5,287.46 | $7,329,977 |
| 2018-11-14 | $0.006792 | $0.007582 | $0.005653 | $0.006156 | $3,775.31 | $6,624,454 |
| 2018-11-15 | $0.006188 | $0.006736 | $0.005316 | $0.006204 | $9,036.75 | $6,676,181 |
| 2018-11-16 | $0.006202 | $0.007103 | $0.005367 | $0.007067 | $7,124.61 | $7,634,736 |
| 2018-11-17 | $0.007082 | $0.007465 | $0.006625 | $0.007428 | $5,543.89 | $8,024,937 |
| 2018-11-18 | $0.007452 | $0.007514 | $0.007233 | $0.007302 | $3,300.67 | $7,888,039 |
| 2018-11-19 | $0.007305 | $0.007471 | $0.005943 | $0.006006 | $3,946.55 | $6,488,409 |
| 2018-11-20 | $0.005971 | $0.006381 | $0.005159 | $0.005461 | $4,952.35 | $5,900,013 |
| 2018-11-21 | $0.005465 | $0.005643 | $0.005201 | $0.005532 | $3,001.74 | $5,976,489 |
| 2018-11-22 | $0.005512 | $0.005559 | $0.003906 | $0.004227 | $2,341.05 | $4,566,888 |
| 2018-11-23 | $0.004206 | $0.004421 | $0.003685 | $0.004162 | $2,636.09 | $4,496,624 |
| 2018-11-24 | $0.004159 | $0.004238 | $0.003265 | $0.003363 | $2,306.31 | $3,633,438 |
| 2018-11-25 | $0.003365 | $0.003679 | $0.002988 | $0.003405 | $1,877.78 | $3,678,099 |
| 2018-11-26 | $0.003412 | $0.004276 | $0.003380 | $0.003581 | $3,746.20 | $3,868,667 |
| 2018-11-27 | $0.003579 | $0.004147 | $0.003052 | $0.003514 | $2,118.79 | $3,796,156 |
| 2018-11-28 | $0.003517 | $0.003914 | $0.003349 | $0.003826 | $341.42 | $4,133,108 |
| 2018-11-29 | $0.003842 | $0.003848 | $0.003387 | $0.003508 | $14.10 | $3,789,946 |
| 2018-11-30 | $0.003516 | $0.003787 | $0.002935 | $0.003571 | $146.58 | $3,857,742 |