Sojourn SOJ
Xếp hạng #?
12:24:16 27/04/2018
Sojourn (SOJ)
Không hoạt động
Lịch sử giá Sojourn (SOJ) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1468 | $0.2375 | $0.1468 | $0.1723 | $1,404.30 | $82,953.94 |
| 2017-09-02 | $0.1725 | $0.1822 | $0.1395 | $0.1609 | $2,087.35 | $77,508.26 |
| 2017-09-03 | $0.1613 | $0.1634 | $0.1284 | $0.1331 | $507.67 | $64,117.58 |
| 2017-09-04 | $0.1332 | $0.1383 | $0.1062 | $0.1204 | $1,689.58 | $57,987.29 |
| 2017-09-05 | $0.1097 | $0.1348 | $0.08726 | $0.1347 | $2,656.42 | $64,909.93 |
| 2017-09-06 | $0.1337 | $0.1594 | $0.09586 | $0.1043 | $471.51 | $50,304.29 |
| 2017-09-07 | $0.1043 | $0.1559 | $0.1021 | $0.1541 | $583.90 | $74,332.28 |
| 2017-09-08 | $0.1540 | $0.1558 | $0.1125 | $0.1171 | $1,087.11 | $56,502.45 |
| 2017-09-09 | $0.1173 | $0.1434 | $0.1142 | $0.1184 | $173.55 | $57,207.34 |
| 2017-09-10 | $0.1377 | $0.1720 | $0.1104 | $0.1698 | $1,587.37 | $82,036.48 |
| 2017-09-11 | $0.1703 | $0.1921 | $0.1264 | $0.1265 | $6,299.57 | $61,250.25 |
| 2017-09-12 | $0.1264 | $0.1313 | $0.1131 | $0.1149 | $162.51 | $55,645.67 |
| 2017-09-13 | $0.1149 | $0.1246 | $0.1042 | $0.1219 | $283.03 | $59,060.92 |
| 2017-09-14 | $0.1219 | $0.1615 | $0.08893 | $0.08893 | $551.41 | $43,152.31 |
| 2017-09-15 | $0.08879 | $0.1056 | $0.08244 | $0.1017 | $556.40 | $49,345.78 |
| 2017-09-16 | $0.1026 | $0.1174 | $0.07879 | $0.08813 | $1,299.25 | $42,762.54 |
| 2017-09-17 | $0.08827 | $0.1109 | $0.05291 | $0.07401 | $1,484.81 | $35,911.46 |
| 2017-09-18 | $0.07386 | $0.1176 | $0.06359 | $0.09003 | $1,577.10 | $43,681.78 |
| 2017-09-19 | $0.09024 | $0.1121 | $0.08000 | $0.08072 | $1,661.25 | $39,164.92 |
| 2017-09-20 | $0.08061 | $0.08268 | $0.07922 | $0.08250 | $1,699.41 | $40,028.84 |
| 2017-09-21 | $0.06596 | $0.07799 | $0.06098 | $0.06344 | $1,265.13 | $30,780.86 |
| 2017-09-22 | $0.06337 | $0.06495 | $0.03776 | $0.05399 | $859.50 | $26,197.67 |
| 2017-09-23 | $0.05384 | $0.05397 | $0.03814 | $0.04059 | $770.09 | $19,693.62 |
| 2017-09-24 | $0.04058 | $0.04589 | $0.02359 | $0.03584 | $974.26 | $17,389.88 |
| 2017-09-25 | $0.03580 | $0.06438 | $0.01374 | $0.01377 | $5,896.68 | $6,680.47 |
| 2017-09-26 | $0.01377 | $0.03735 | $0.003954 | $0.02145 | $3,657.72 | $10,406.43 |
| 2017-09-27 | $0.02139 | $0.03766 | $0.009839 | $0.01488 | $1,444.66 | $7,218.33 |
| 2017-09-28 | $0.01488 | $0.02606 | $0.01463 | $0.01557 | $2,121.95 | $7,555.75 |
| 2017-09-29 | $0.02360 | $0.02360 | $0.008397 | $0.008724 | $2,440.53 | $4,233.22 |
| 2017-09-30 | $0.008726 | $0.01285 | $0.008722 | $0.01039 | $1,108.89 | $5,042.97 |