Soarcoin SOAR
Xếp hạng #?
12:43:16 17/09/2020
Soarcoin (SOAR)
Không hoạt động
Lịch sử giá Soarcoin (SOAR) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.003581 | $0.003747 | $0.003080 | $0.003104 | $4.28 | $3,353,274 |
| 2018-12-02 | $0.003101 | $0.003908 | $0.003049 | $0.003436 | $2,078.82 | $3,712,150 |
| 2018-12-03 | $0.003456 | $0.003860 | $0.003041 | $0.003489 | $56.22 | $3,769,579 |
| 2018-12-04 | $0.003487 | $0.003495 | $0.002760 | $0.002967 | $1,608.16 | $3,205,090 |
| 2018-12-05 | $0.002968 | $0.002976 | $0.002127 | $0.002136 | $4,135.11 | $2,307,261 |
| 2018-12-06 | $0.002136 | $0.002211 | $0.001934 | $0.001934 | $631.78 | $2,089,538 |
| 2018-12-07 | $0.001931 | $0.002658 | $0.001865 | $0.002462 | $91.84 | $2,660,074 |
| 2018-12-08 | $0.002461 | $0.003058 | $0.002362 | $0.002506 | $1,043.26 | $2,707,078 |
| 2018-12-09 | $0.002499 | $0.002580 | $0.001848 | $0.002387 | $2,704.90 | $2,578,853 |
| 2018-12-10 | $0.002384 | $0.002409 | $0.001780 | $0.001997 | $2,974.82 | $2,157,166 |
| 2018-12-11 | $0.001995 | $0.002169 | $0.001669 | $0.001781 | $2,433.65 | $1,923,819 |
| 2018-12-12 | $0.001778 | $0.002737 | $0.001774 | $0.002268 | $1,038.94 | $2,449,805 |
| 2018-12-13 | $0.002269 | $0.002416 | $0.002209 | $0.002317 | $46.69 | $2,503,233 |
| 2018-12-14 | $0.002316 | $0.002359 | $0.001985 | $0.002202 | $1,294.13 | $2,378,926 |
| 2018-12-15 | $0.002204 | $0.002278 | $0.002133 | $0.002265 | $1,710.97 | $2,446,499 |
| 2018-12-16 | $0.002264 | $0.002578 | $0.001701 | $0.002079 | $2,888.38 | $2,246,062 |
| 2018-12-17 | $0.002081 | $0.002417 | $0.002078 | $0.002378 | $53.80 | $2,569,459 |
| 2018-12-18 | $0.002379 | $0.002418 | $0.001855 | $0.002407 | $1,190.93 | $2,600,829 |
| 2018-12-19 | $0.002415 | $0.002775 | $0.002004 | $0.002627 | $6,052.27 | $2,837,918 |
| 2018-12-20 | $0.002620 | $0.003238 | $0.002614 | $0.003191 | $802.64 | $3,447,099 |
| 2018-12-21 | $0.003181 | $0.003235 | $0.002150 | $0.002376 | $1,257.73 | $2,567,285 |
| 2018-12-22 | $0.002379 | $0.002856 | $0.002377 | $0.002851 | $2,161.53 | $3,080,245 |
| 2018-12-23 | $0.002857 | $0.002875 | $0.002416 | $0.002719 | $517.38 | $2,937,138 |
| 2018-12-24 | $0.002720 | $0.003169 | $0.002413 | $0.002894 | $2,377.14 | $3,126,201 |
| 2018-12-25 | $0.002900 | $0.002900 | $0.001689 | $0.002216 | $1,273.22 | $2,393,934 |
| 2018-12-26 | $0.002216 | $0.002287 | $0.002164 | $0.002277 | $376.65 | $2,459,966 |
| 2018-12-27 | $0.002276 | $0.002316 | $0.001672 | $0.001860 | $3,039.53 | $2,009,105 |
| 2018-12-28 | $0.001862 | $0.002306 | $0.001643 | $0.002164 | $3,482.95 | $2,337,596 |
| 2018-12-29 | $0.002167 | $0.002178 | $0.001773 | $0.001948 | $2,515.68 | $2,104,953 |
| 2018-12-30 | $0.001950 | $0.005180 | $0.001540 | $0.003515 | $8,126.87 | $3,797,624 |
| 2018-12-31 | $0.003520 | $0.005220 | $0.002347 | $0.002359 | $144.90 | $2,548,732 |