Sojourn SOJ
Xếp hạng #?
12:24:16 27/04/2018
Sojourn (SOJ)
Không hoạt động
Lịch sử giá Sojourn (SOJ) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.005230 | $0.05141 | $0.003041 | $0.01263 | $648.31 | $6,127.52 |
| 2017-11-02 | $0.01264 | $0.01284 | $0.005770 | $0.008037 | $65.32 | $3,899.72 |
| 2017-11-03 | $0.008027 | $0.008300 | $0.003053 | $0.004958 | $64.68 | $2,405.54 |
| 2017-11-04 | $0.004945 | $0.004955 | $0.002986 | $0.003179 | $0.00004105 | $1,542.42 |
| 2017-11-05 | $0.003286 | $0.003286 | $0.003073 | $0.003106 | $7.67 | $1,507.08 |
| 2017-11-06 | $0.003113 | $0.003396 | $0.0009561 | $0.002901 | $41.16 | $1,407.40 |
| 2017-11-07 | $0.002894 | $0.003372 | $0.002813 | $0.003284 | $0.8997 | $1,593.30 |
| 2017-11-08 | $0.003281 | $0.003281 | $0.003236 | $0.003236 | $0.8867 | $1,570.25 |
| 2017-11-09 | $0.002071 | $0.002074 | $0.001275 | $0.001279 | $42.65 | $620.78 |
| 2017-11-10 | $0.001283 | $0.006594 | $0.001283 | $0.006466 | $1.30 | $3,137.58 |
| 2017-11-11 | $0.006443 | $0.006674 | $0.001184 | $0.001207 | $44.83 | $585.71 |
| 2017-11-12 | $0.001206 | $0.001881 | $0.0007002 | $0.001876 | $17.59 | $910.23 |
| 2017-11-13 | $0.001879 | $0.002373 | $0.001864 | $0.002360 | $6.75 | $1,145.03 |
| 2017-11-14 | $0.002365 | $0.004544 | $0.002365 | $0.004520 | $187.83 | $2,193.03 |
| 2017-11-15 | $0.004523 | $0.004736 | $0.001727 | $0.001741 | $36.45 | $844.64 |
| 2017-11-16 | $0.001750 | $0.007166 | $0.001711 | $0.004003 | $25.88 | $1,942.32 |
| 2017-11-17 | $0.003997 | $0.004091 | $0.001540 | $0.001929 | $15.43 | $936.02 |
| 2017-11-18 | $0.001922 | $0.003347 | $0.001776 | $0.003321 | $102.39 | $1,611.59 |
| 2017-11-19 | $0.003315 | $0.006322 | $0.003278 | $0.006035 | $0.9616 | $2,928.44 |
| 2017-11-20 | $0.006033 | $0.006036 | $0.002142 | $0.002142 | $8.24 | $1,039.51 |
| 2017-11-21 | $0.002143 | $0.002176 | $0.001995 | $0.002024 | $8.09 | $981.88 |
| 2017-11-22 | $0.002029 | $0.002044 | $0.002020 | $0.002043 | $8.17 | $991.11 |
| 2017-11-24 | $0.001533 | $0.001584 | $0.001533 | $0.001563 | $16.45 | $758.41 |
| 2017-11-25 | $0.001560 | $0.001568 | $0.001345 | $0.001408 | $26.29 | $683.40 |
| 2017-11-26 | $0.001408 | $0.006761 | $0.001406 | $0.006745 | $0.04497 | $3,272.82 |
| 2017-11-29 | $0.001558 | $0.001646 | $0.0006851 | $0.0006926 | $124.54 | $336.04 |
| 2017-11-30 | $0.0006986 | $0.002984 | $0.0003558 | $0.002912 | $10.04 | $1,413.15 |