Soma SCT
Xếp hạng #?
12:43:16 17/09/2020
Soma (SCT)
Không theo dõi
Lịch sử giá Soma (SCT) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.01654 | $0.01774 | $0.01156 | $0.01764 | $58,826.54 | $172,408 |
| 2020-01-02 | $0.01764 | $0.01766 | $0.01703 | $0.01711 | $57,042.78 | $167,181 |
| 2020-01-03 | $0.01711 | $0.01781 | $0.007834 | $0.01763 | $125,885 | $172,278 |
| 2020-01-04 | $0.01762 | $0.01789 | $0.01100 | $0.01112 | $40,289.77 | $108,701 |
| 2020-01-05 | $0.01111 | $0.01134 | $0.01109 | $0.01111 | $31,902.85 | $108,528 |
| 2020-01-06 | $0.01112 | $0.01563 | $0.01111 | $0.01554 | $100,493 | $151,857 |
| 2020-01-07 | $0.01554 | $0.01595 | $0.01170 | $0.01224 | $45,732.74 | $119,646 |
| 2020-01-08 | $0.01225 | $0.01625 | $0.01224 | $0.01608 | $86,704.42 | $157,110 |
| 2020-01-09 | $0.01605 | $0.01609 | $0.008923 | $0.01410 | $69,003.52 | $137,820 |
| 2020-01-10 | $0.01412 | $0.01463 | $0.01382 | $0.01463 | $71,545.71 | $142,947 |
| 2020-01-11 | $0.01463 | $0.01473 | $0.01435 | $0.01460 | $0 | $142,628 |
| 2020-01-12 | $0.01460 | $0.01460 | $0.01421 | $0.01434 | $7,170.42 | $140,132 |
| 2020-01-13 | $0.01435 | $0.01448 | $0.01415 | $0.01441 | $79,178.20 | $140,795 |
| 2020-01-14 | $0.01442 | $0.01577 | $0.01439 | $0.01566 | $86,076.06 | $153,060 |
| 2020-01-15 | $0.01564 | $0.01577 | $0.01531 | $0.01550 | $0 | $151,430 |
| 2020-01-16 | $0.01550 | $0.01562 | $0.01534 | $0.01554 | $133,572 | $151,840 |
| 2020-01-17 | $0.01554 | $0.01596 | $0.01545 | $0.01588 | $422.76 | $155,155 |
| 2020-01-18 | $0.01587 | $0.01597 | $0.01501 | $0.01518 | $93,247.64 | $148,368 |
| 2020-01-19 | $0.01518 | $0.01558 | $0.009396 | $0.01394 | $64,362.88 | $136,175 |
| 2020-01-20 | $0.01393 | $0.01399 | $0.01370 | $0.01384 | $498.20 | $135,222 |
| 2020-01-21 | $0.01383 | $0.01393 | $0.01358 | $0.01391 | $30,249.90 | $135,912 |
| 2020-01-22 | $0.01390 | $0.01399 | $0.01337 | $0.01345 | $140,397 | $131,472 |
| 2020-01-23 | $0.01346 | $0.01349 | $0.01290 | $0.01303 | $135,992 | $127,348 |
| 2020-01-24 | $0.01305 | $0.01356 | $0.01287 | $0.01344 | $51,440.20 | $131,335 |
| 2020-01-25 | $0.01344 | $0.01344 | $0.01318 | $0.01329 | $913.57 | $129,860 |
| 2020-01-26 | $0.01329 | $0.01348 | $0.01269 | $0.01290 | $48,603.58 | $126,097 |
| 2020-01-27 | $0.01291 | $0.01345 | $0.01290 | $0.01339 | $50,413.18 | $130,792 |
| 2020-01-28 | $0.01338 | $0.01491 | $0.01330 | $0.01491 | $92,070.47 | $145,683 |
| 2020-01-29 | $0.01491 | $0.01499 | $0.01466 | $0.01482 | $42,769.26 | $144,767 |
| 2020-01-30 | $0.01480 | $0.01496 | $0.01467 | $0.01495 | $0 | $146,108 |
| 2020-01-31 | $0.01495 | $0.01495 | $0.01385 | $0.01402 | $58,280.90 | $137,003 |