SOILcoin SOIL
Xếp hạng #?
04:27:01 07/02/2019
SOILcoin (SOIL)
Không hoạt động
Lịch sử giá SOILcoin (SOIL) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.04203 | $0.1300 | $0.03694 | $0.05331 | $31,062.40 | $303,962 |
| 2018-01-02 | $0.05330 | $0.07752 | $0.04747 | $0.05076 | $10,152.90 | $289,462 |
| 2018-01-03 | $0.05060 | $0.07821 | $0.04957 | $0.05399 | $5,516.30 | $307,844 |
| 2018-01-04 | $0.05427 | $0.06679 | $0.04864 | $0.05318 | $2,253.18 | $303,259 |
| 2018-01-05 | $0.05275 | $0.08698 | $0.04565 | $0.08113 | $8,751.67 | $462,633 |
| 2018-01-06 | $0.08109 | $0.08390 | $0.05782 | $0.06972 | $8,127.87 | $397,555 |
| 2018-01-07 | $0.06967 | $0.1443 | $0.05746 | $0.09899 | $20,618.10 | $564,435 |
| 2018-01-08 | $0.1140 | $0.1219 | $0.04048 | $0.1134 | $14,728.50 | $646,664 |
| 2018-01-09 | $0.1131 | $0.1233 | $0.1039 | $0.1167 | $17,830.30 | $665,332 |
| 2018-01-10 | $0.1040 | $0.1165 | $0.09749 | $0.1081 | $5,092.58 | $616,608 |
| 2018-01-11 | $0.1080 | $0.1084 | $0.05800 | $0.09385 | $3,034.02 | $535,116 |
| 2018-01-12 | $0.09447 | $0.1005 | $0.08892 | $0.09012 | $1,770.41 | $513,897 |
| 2018-01-13 | $0.09002 | $0.1008 | $0.08693 | $0.09329 | $1,318.10 | $531,917 |
| 2018-01-14 | $0.09335 | $0.1020 | $0.08966 | $0.09639 | $1,284.94 | $549,598 |
| 2018-01-15 | $0.09569 | $0.09995 | $0.07422 | $0.07425 | $5,423.46 | $423,354 |
| 2018-01-16 | $0.07434 | $0.08523 | $0.05486 | $0.07393 | $637.98 | $421,574 |
| 2018-01-17 | $0.07356 | $0.07544 | $0.04188 | $0.05748 | $660.02 | $327,749 |
| 2018-01-18 | $0.05770 | $0.07784 | $0.04978 | $0.07248 | $829.21 | $413,300 |
| 2018-01-19 | $0.07172 | $0.07519 | $0.05595 | $0.06009 | $684.54 | $342,650 |
| 2018-01-20 | $0.06377 | $0.1144 | $0.05689 | $0.08155 | $8,838.87 | $464,989 |
| 2018-01-21 | $0.06869 | $0.1056 | $0.06053 | $0.06413 | $3,682.36 | $365,662 |
| 2018-01-22 | $0.06500 | $0.06906 | $0.05404 | $0.05917 | $3,141.98 | $337,398 |
| 2018-01-23 | $0.05901 | $0.06310 | $0.05531 | $0.05542 | $659.02 | $316,024 |
| 2018-01-24 | $0.05539 | $0.07831 | $0.05398 | $0.06231 | $1,598.66 | $355,300 |
| 2018-01-25 | $0.06334 | $0.06612 | $0.05058 | $0.06345 | $1,881.01 | $361,782 |
| 2018-01-26 | $0.06328 | $0.06491 | $0.04522 | $0.04676 | $1,149.99 | $266,621 |
| 2018-01-27 | $0.04673 | $0.05482 | $0.04673 | $0.05248 | $336.37 | $299,237 |
| 2018-01-28 | $0.05275 | $0.05675 | $0.04639 | $0.05573 | $796.04 | $317,789 |
| 2018-01-29 | $0.05568 | $0.05640 | $0.04445 | $0.04478 | $647.72 | $255,362 |
| 2018-01-30 | $0.04480 | $0.05149 | $0.02127 | $0.02960 | $3,063.52 | $168,799 |
| 2018-01-31 | $0.02965 | $0.04268 | $0.02953 | $0.03054 | $810.46 | $174,152 |