Soma SCT
Xếp hạng #?
12:43:16 17/09/2020
Soma (SCT)
Không theo dõi
Lịch sử giá Soma (SCT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.7144 | $0.8873 | $0.5406 | $0.6344 | $16,262.70 | $2,555,902 |
| 2018-02-02 | $0.6334 | $0.7268 | $0.3899 | $0.5203 | $8,794.76 | $2,096,198 |
| 2018-02-03 | $0.5221 | $1.28 | $0.4753 | $0.5859 | $84,442.30 | $2,360,421 |
| 2018-02-04 | $0.5861 | $0.7546 | $0.4288 | $0.4926 | $35,214.60 | $1,984,590 |
| 2018-02-05 | $0.4878 | $0.5165 | $0.1971 | $0.2524 | $17,533.60 | $1,017,057 |
| 2018-02-06 | $0.2530 | $0.3832 | $0.1793 | $0.3543 | $13,475.80 | $1,427,294 |
| 2018-02-07 | $0.3517 | $0.3930 | $0.2225 | $0.3535 | $2,796.01 | $1,424,309 |
| 2018-02-08 | $0.3525 | $0.4037 | $0.2644 | $0.2672 | $3,290.41 | $1,076,704 |
| 2018-02-09 | $0.2680 | $0.4608 | $0.2593 | $0.4283 | $6,025.98 | $1,725,961 |
| 2018-02-10 | $0.4286 | $0.4389 | $0.3098 | $0.3447 | $4,850.75 | $1,389,014 |
| 2018-02-11 | $0.3444 | $0.4038 | $0.3145 | $0.3555 | $1,477.20 | $1,432,819 |
| 2018-02-12 | $0.3578 | $0.4874 | $0.2939 | $0.3442 | $4,759.32 | $1,387,257 |
| 2018-02-13 | $0.3449 | $0.3728 | $0.2182 | $0.2746 | $5,207.99 | $1,116,078 |
| 2018-02-14 | $0.2738 | $0.3319 | $0.2418 | $0.3066 | $1,509.29 | $1,246,363 |
| 2018-02-15 | $0.3068 | $0.3497 | $0.2881 | $0.3204 | $4,750.54 | $1,302,439 |
| 2018-02-16 | $0.3191 | $0.3264 | $0.1516 | $0.2957 | $3,196.43 | $1,201,838 |
| 2018-02-17 | $0.2956 | $0.3476 | $0.2522 | $0.2546 | $522.19 | $1,034,833 |
| 2018-02-18 | $0.2554 | $0.2750 | $0.2217 | $0.2586 | $664.33 | $1,051,104 |
| 2018-02-19 | $0.2574 | $0.3008 | $0.2501 | $0.2861 | $888.58 | $1,162,761 |
| 2018-02-20 | $0.2863 | $0.3252 | $0.2692 | $0.2721 | $2,416.53 | $1,132,152 |
| 2018-02-21 | $0.2718 | $0.3835 | $0.2242 | $0.2584 | $9,180.51 | $1,074,945 |
| 2018-02-22 | $0.2581 | $0.2808 | $0.2374 | $0.2404 | $959.83 | $1,000,366 |
| 2018-02-23 | $0.2402 | $0.3239 | $0.2136 | $0.2500 | $6,909.63 | $1,040,250 |
| 2018-02-24 | $0.2497 | $0.2543 | $0.1711 | $0.2122 | $7,526.68 | $882,789 |
| 2018-02-25 | $0.2119 | $0.3388 | $0.1908 | $0.2795 | $9,746.70 | $1,162,766 |
| 2018-02-26 | $0.2798 | $0.3600 | $0.2236 | $0.2507 | $14,622.50 | $1,042,946 |
| 2018-02-27 | $0.2514 | $0.3699 | $0.2219 | $0.2425 | $15,338.90 | $1,008,833 |
| 2018-02-28 | $0.2422 | $0.3120 | $0.2241 | $0.2737 | $9,943.97 | $1,140,258 |