Soarcoin SOAR
Xếp hạng #?
12:43:16 17/09/2020
Soarcoin (SOAR)
Không hoạt động
Lịch sử giá Soarcoin (SOAR) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.002364 | $0.002953 | $0.002350 | $0.002543 | $1,938.94 | $2,747,640 |
| 2019-01-02 | $0.002550 | $0.003044 | $0.002290 | $0.003030 | $852.97 | $3,273,304 |
| 2019-01-03 | $0.003031 | $0.003034 | $0.002942 | $0.002953 | $691.59 | $3,190,356 |
| 2019-01-04 | $0.002956 | $0.002980 | $0.002607 | $0.002658 | $1,389.21 | $2,871,336 |
| 2019-01-05 | $0.002655 | $0.002693 | $0.002340 | $0.002340 | $139.03 | $2,527,754 |
| 2019-01-06 | $0.002340 | $0.002360 | $0.002122 | $0.002243 | $137.81 | $2,422,938 |
| 2019-01-07 | $0.002243 | $0.002532 | $0.002231 | $0.002332 | $923.37 | $2,519,806 |
| 2019-01-08 | $0.002336 | $0.002392 | $0.002317 | $0.002336 | $244.66 | $2,523,214 |
| 2019-01-09 | $0.002340 | $0.002482 | $0.002256 | $0.002258 | $1,155.97 | $2,439,413 |
| 2019-01-10 | $0.002260 | $0.002275 | $0.002078 | $0.002092 | $1,628.78 | $2,259,725 |
| 2019-01-11 | $0.002091 | $0.002164 | $0.001996 | $0.002061 | $1,059.57 | $2,226,213 |
| 2019-01-12 | $0.002059 | $0.002204 | $0.002003 | $0.002194 | $757.83 | $2,369,950 |
| 2019-01-13 | $0.002192 | $0.002240 | $0.002155 | $0.002163 | $21.63 | $2,336,482 |
| 2019-01-14 | $0.002164 | $0.002164 | $0.001572 | $0.001850 | $2,820.52 | $1,998,296 |
| 2019-01-15 | $0.001848 | $0.001927 | $0.001700 | $0.001743 | $845.47 | $1,882,574 |
| 2019-01-16 | $0.001739 | $0.001900 | $0.001738 | $0.001825 | $998.99 | $1,971,963 |
| 2019-01-17 | $0.001825 | $0.001829 | $0.001736 | $0.001802 | $349.87 | $1,946,236 |
| 2019-01-18 | $0.001801 | $0.001837 | $0.001671 | $0.001681 | $405.60 | $1,816,151 |
| 2019-01-19 | $0.001681 | $0.001873 | $0.001678 | $0.001864 | $689.39 | $2,013,309 |
| 2019-01-20 | $0.001862 | $0.001938 | $0.001539 | $0.001546 | $64.33 | $1,670,511 |
| 2019-01-21 | $0.001548 | $0.001827 | $0.001546 | $0.001822 | $745.26 | $1,968,658 |
| 2019-01-22 | $0.001823 | $0.001828 | $0.001510 | $0.001658 | $676.64 | $1,791,087 |
| 2019-01-23 | $0.001658 | $0.001878 | $0.001407 | $0.001755 | $440.49 | $1,896,263 |
| 2019-01-24 | $0.001755 | $0.001769 | $0.001573 | $0.001693 | $1,428.20 | $1,829,289 |
| 2019-01-25 | $0.001697 | $0.001699 | $0.001465 | $0.001657 | $455.86 | $1,790,413 |
| 2019-01-26 | $0.001657 | $0.001660 | $0.001438 | $0.001548 | $708.61 | $1,672,137 |
| 2019-01-27 | $0.001548 | $0.001612 | $0.001428 | $0.001466 | $15.15 | $1,584,151 |
| 2019-01-28 | $0.001468 | $0.001842 | $0.001382 | $0.001629 | $2,254.32 | $1,759,416 |
| 2019-01-29 | $0.001630 | $0.001633 | $0.001495 | $0.001616 | $40.84 | $1,745,626 |
| 2019-01-30 | $0.001617 | $0.001632 | $0.001424 | $0.001428 | $1,235.04 | $1,543,069 |
| 2019-01-31 | $0.001428 | $0.001807 | $0.001413 | $0.001796 | $78.28 | $1,940,779 |