Soarcoin SOAR
Xếp hạng #?
12:43:16 17/09/2020
Soarcoin (SOAR)
Không hoạt động
Lịch sử giá Soarcoin (SOAR) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001639 | $0.001747 | $0.001632 | $0.001743 | $39.62 | $1,882,722 |
| 2019-04-02 | $0.001744 | $0.002178 | $0.001589 | $0.001998 | $6,374.73 | $2,158,106 |
| 2019-04-03 | $0.001999 | $0.002580 | $0.001965 | $0.002035 | $1,343.92 | $2,198,904 |
| 2019-04-04 | $0.002036 | $0.002160 | $0.001978 | $0.002015 | $165.03 | $2,176,332 |
| 2019-04-05 | $0.002014 | $0.003014 | $0.002014 | $0.002568 | $1,795.87 | $2,774,742 |
| 2019-04-06 | $0.002569 | $0.002764 | $0.002498 | $0.002628 | $2,546.01 | $2,839,167 |
| 2019-04-07 | $0.002625 | $0.002718 | $0.002623 | $0.002700 | $498.23 | $2,917,304 |
| 2019-04-08 | $0.002701 | $0.002763 | $0.002668 | $0.002746 | $1.24 | $2,966,497 |
| 2019-04-09 | $0.002746 | $0.002746 | $0.002243 | $0.002494 | $672.64 | $2,693,854 |
| 2019-04-10 | $0.002493 | $0.002532 | $0.002171 | $0.002391 | $135.25 | $2,583,130 |
| 2019-04-11 | $0.002445 | $0.002457 | $0.002164 | $0.002224 | $113.03 | $2,402,474 |
| 2019-04-12 | $0.002223 | $0.002315 | $0.002057 | $0.002185 | $257.40 | $2,360,327 |
| 2019-04-13 | $0.002185 | $0.002244 | $0.002168 | $0.002185 | $158.97 | $2,360,694 |
| 2019-04-14 | $0.002185 | $0.002227 | $0.002163 | $0.002216 | $115.85 | $2,394,395 |
| 2019-04-15 | $0.002216 | $0.002229 | $0.002152 | $0.002171 | $44.40 | $2,345,077 |
| 2019-04-16 | $0.002171 | $0.002336 | $0.002077 | $0.002244 | $127.48 | $2,424,263 |
| 2019-04-17 | $0.002243 | $0.002261 | $0.002233 | $0.002249 | $0.8981 | $2,429,607 |
| 2019-04-18 | $0.002249 | $0.002283 | $0.002215 | $0.002272 | $52.91 | $2,454,516 |
| 2019-04-19 | $0.002272 | $0.002290 | $0.002148 | $0.002167 | $938.54 | $2,341,461 |
| 2019-04-20 | $0.002167 | $0.002247 | $0.002020 | $0.002074 | $771.38 | $2,240,297 |
| 2019-04-21 | $0.002074 | $0.002135 | $0.001965 | $0.002011 | $1,168.40 | $2,172,847 |
| 2019-04-22 | $0.002010 | $0.002056 | $0.001901 | $0.002043 | $5,662.65 | $2,207,329 |
| 2019-04-23 | $0.002043 | $0.002132 | $0.002038 | $0.002107 | $3.07 | $2,276,331 |
| 2019-04-24 | $0.002107 | $0.002136 | $0.001751 | $0.001850 | $675.43 | $1,998,750 |
| 2019-04-25 | $0.001850 | $0.001930 | $0.001786 | $0.001813 | $167.88 | $1,958,990 |
| 2019-04-26 | $0.001819 | $0.001900 | $0.001760 | $0.001789 | $76.37 | $1,932,908 |
| 2019-04-27 | $0.001789 | $0.001796 | $0.001576 | $0.001736 | $973.05 | $1,875,683 |
| 2019-04-28 | $0.001737 | $0.001747 | $0.001632 | $0.001740 | $140.11 | $1,880,201 |
| 2019-04-29 | $0.001741 | $0.001750 | $0.001617 | $0.001677 | $92.65 | $1,812,017 |
| 2019-04-30 | $0.001677 | $0.001716 | $0.001620 | $0.001712 | $35.46 | $1,849,087 |