Soma SCT
Xếp hạng #?
12:43:16 17/09/2020
Soma (SCT)
Không theo dõi
Lịch sử giá Soma (SCT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2741 | $0.3125 | $0.2564 | $0.2642 | $3,194.56 | $1,100,663 |
| 2018-03-02 | $0.2635 | $0.3279 | $0.2345 | $0.3095 | $8,809.55 | $1,289,169 |
| 2018-03-03 | $0.3091 | $0.3171 | $0.2759 | $0.2802 | $2,334.78 | $1,167,176 |
| 2018-03-04 | $0.2797 | $0.2812 | $0.2700 | $0.2812 | $4,416.91 | $1,171,425 |
| 2018-03-05 | $0.2810 | $0.2828 | $0.2625 | $0.2703 | $943.55 | $1,126,057 |
| 2018-03-06 | $0.2887 | $0.4028 | $0.2795 | $0.3020 | $6,698.25 | $1,258,139 |
| 2018-03-07 | $0.3016 | $0.4648 | $0.2624 | $0.2973 | $9,435.83 | $1,238,618 |
| 2018-03-08 | $0.2969 | $0.3536 | $0.2914 | $0.2988 | $2,512.67 | $1,244,779 |
| 2018-03-09 | $0.2969 | $0.3004 | $0.2536 | $0.2665 | $3,863.00 | $1,110,040 |
| 2018-03-10 | $0.2666 | $0.2770 | $0.2532 | $0.2554 | $791.06 | $1,063,767 |
| 2018-03-11 | $0.2545 | $0.3221 | $0.2357 | $0.2521 | $3,649.49 | $1,050,162 |
| 2018-03-12 | $0.2513 | $0.2945 | $0.2351 | $0.2439 | $3,377.81 | $1,019,269 |
| 2018-03-13 | $0.2425 | $0.2692 | $0.2323 | $0.2470 | $2,125.31 | $1,032,266 |
| 2018-03-14 | $0.2470 | $0.2662 | $0.2212 | $0.2272 | $1,411.23 | $949,492 |
| 2018-03-15 | $0.2271 | $0.6601 | $0.2130 | $0.2581 | $13,006.30 | $1,078,765 |
| 2018-03-16 | $0.2580 | $0.3329 | $0.2580 | $0.2633 | $1,410.16 | $1,100,405 |
| 2018-03-17 | $0.2637 | $0.2637 | $0.2359 | $0.2395 | $455.45 | $1,000,788 |
| 2018-03-18 | $0.2389 | $0.2666 | $0.2214 | $0.2639 | $1,988.81 | $1,103,248 |
| 2018-03-19 | $0.2627 | $0.3020 | $0.2484 | $0.2587 | $3,366.38 | $1,081,865 |
| 2018-03-20 | $0.2616 | $0.3322 | $0.2533 | $0.3290 | $598.06 | $1,375,928 |
| 2018-03-21 | $0.3295 | $0.3369 | $0.2662 | $0.2687 | $1,970.50 | $1,123,863 |
| 2018-03-22 | $0.2682 | $0.2789 | $0.2002 | $0.2376 | $5,130.59 | $993,985 |
| 2018-03-23 | $0.2376 | $0.2376 | $0.2101 | $0.2137 | $1,563.04 | $893,912 |
| 2018-03-24 | $0.2168 | $0.2450 | $0.2113 | $0.2243 | $441.75 | $938,350 |
| 2018-03-25 | $0.2212 | $0.2438 | $0.2167 | $0.2315 | $1,141.01 | $968,365 |
| 2018-03-26 | $0.2313 | $0.2603 | $0.1846 | $0.2049 | $4,463.11 | $857,234 |
| 2018-03-27 | $0.2046 | $0.2049 | $0.1627 | $0.1830 | $900.49 | $765,577 |
| 2018-03-28 | $0.1800 | $0.1937 | $0.1643 | $0.1709 | $305.15 | $714,974 |
| 2018-03-29 | $0.1711 | $0.1714 | $0.1280 | $0.1318 | $1,466.47 | $551,299 |
| 2018-03-30 | $0.1315 | $0.1706 | $0.1226 | $0.1686 | $756.62 | $705,124 |
| 2018-03-31 | $0.1686 | $0.1686 | $0.1389 | $0.1502 | $1,307.89 | $628,136 |