Soma SCT
Xếp hạng #?
12:43:16 17/09/2020
Soma (SCT)
Không theo dõi
Lịch sử giá Soma (SCT) 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 | $0.1873 | $0.3431 | $0.1777 | $0.1810 | $6,251.90 | $0 |
| 2018-01-02 | $0.1815 | $0.3468 | $0.1815 | $0.2384 | $2,402.02 | $0 |
| 2018-01-03 | $0.2395 | $0.3533 | $0.2394 | $0.2751 | $6,340.51 | $0 |
| 2018-01-04 | $0.2755 | $0.2887 | $0.2479 | $0.2755 | $3,302.77 | $0 |
| 2018-01-05 | $0.2743 | $0.3434 | $0.2638 | $0.3374 | $5,703.58 | $0 |
| 2018-01-06 | $0.3390 | $0.4368 | $0.3363 | $0.4350 | $10,714.80 | $0 |
| 2018-01-07 | $0.4348 | $0.5530 | $0.4337 | $0.5530 | $19,037.40 | $0 |
| 2018-01-08 | $0.5581 | $1.20 | $0.5578 | $1.10 | $18,073.70 | $0 |
| 2018-01-09 | $1.10 | $1.20 | $0.8675 | $1.01 | $10,646.70 | $0 |
| 2018-01-10 | $1.01 | $1.09 | $0.7963 | $0.9054 | $19,081.40 | $0 |
| 2018-01-11 | $0.9034 | $0.9625 | $0.6589 | $0.7943 | $487.94 | $0 |
| 2018-01-12 | $0.8035 | $0.8334 | $0.5275 | $0.7316 | $7,108.49 | $0 |
| 2018-01-13 | $0.7315 | $0.7632 | $0.5202 | $0.5837 | $1,486.29 | $0 |
| 2018-01-14 | $0.5843 | $0.8346 | $0.5277 | $0.5450 | $3,738.84 | $0 |
| 2018-01-15 | $0.5449 | $0.7830 | $0.5155 | $0.7527 | $403.11 | $0 |
| 2018-01-16 | $0.7542 | $0.7559 | $0.3283 | $0.4004 | $999.96 | $0 |
| 2018-01-17 | $0.3989 | $0.5349 | $0.2759 | $0.5033 | $2,916.00 | $0 |
| 2018-01-18 | $0.5089 | $0.5204 | $0.3093 | $0.4882 | $731.85 | $0 |
| 2018-01-19 | $0.4846 | $0.4880 | $0.3270 | $0.3314 | $736.09 | $0 |
| 2018-01-20 | $0.3335 | $0.7756 | $0.3335 | $0.7128 | $865.72 | $0 |
| 2018-01-21 | $0.7144 | $0.7144 | $0.4478 | $0.6039 | $748.57 | $0 |
| 2018-01-22 | $0.6067 | $0.6192 | $0.3569 | $0.5209 | $1,082.97 | $0 |
| 2018-01-23 | $0.5200 | $0.5834 | $0.3834 | $0.4148 | $4,298.57 | $0 |
| 2018-01-24 | $0.4149 | $0.4919 | $0.3519 | $0.4110 | $4,009.23 | $0 |
| 2018-01-25 | $0.4141 | $0.4260 | $0.2527 | $0.2941 | $486.38 | $0 |
| 2018-01-26 | $0.2931 | $0.3722 | $0.1932 | $0.2957 | $3,584.90 | $0 |
| 2018-01-27 | $0.2957 | $0.3812 | $0.2798 | $0.2819 | $1,238.44 | $0 |
| 2018-01-28 | $0.2839 | $0.4179 | $0.1379 | $0.4066 | $3,266.21 | $1,627,084 |
| 2018-01-29 | $0.4060 | $0.4087 | $0.1653 | $0.3782 | $2,427.20 | $1,513,411 |
| 2018-01-30 | $0.3783 | $0.3793 | $0.2750 | $0.3489 | $2,776.34 | $1,396,221 |
| 2018-01-31 | $0.3501 | $0.9351 | $0.3389 | $0.7116 | $40,239.60 | $2,867,150 |