Soma SCT
Xếp hạng #?
12:43:16 17/09/2020
Soma (SCT)
Không theo dõi
Lịch sử giá Soma (SCT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1502 | $0.1523 | $0.1319 | $0.1389 | $189.22 | $584,171 |
| 2018-04-02 | $0.1396 | $0.1448 | $0.1387 | $0.1422 | $94.94 | $598,181 |
| 2018-04-03 | $0.1423 | $0.1429 | $0.1303 | $0.1408 | $615.39 | $592,141 |
| 2018-04-04 | $0.1407 | $0.1473 | $0.1301 | $0.1448 | $9.41 | $617,332 |
| 2018-04-05 | $0.1449 | $0.1458 | $0.1223 | $0.1246 | $347.70 | $531,367 |
| 2018-04-06 | $0.1240 | $0.1253 | $0.1195 | $0.1216 | $382.55 | $518,484 |
| 2018-04-07 | $0.1218 | $0.2134 | $0.1216 | $0.1891 | $2,237.48 | $806,341 |
| 2018-04-08 | $0.1893 | $0.2039 | $0.1582 | $0.1896 | $2,110.85 | $808,217 |
| 2018-04-09 | $0.1899 | $0.1915 | $0.1489 | $0.1520 | $2,507.23 | $656,038 |
| 2018-04-10 | $0.1521 | $0.1547 | $0.1345 | $0.1365 | $1,552.46 | $589,146 |
| 2018-04-11 | $0.1366 | $0.1424 | $0.1293 | $0.1355 | $1,687.75 | $584,898 |
| 2018-04-12 | $0.1352 | $0.1994 | $0.1248 | $0.1597 | $5,357.03 | $689,206 |
| 2018-04-13 | $0.1599 | $0.1978 | $0.1339 | $0.1339 | $2,714.03 | $577,957 |
| 2018-04-14 | $0.1339 | $0.1655 | $0.1334 | $0.1392 | $351.34 | $600,645 |
| 2018-04-15 | $0.1393 | $0.1539 | $0.1263 | $0.1539 | $1,440.00 | $664,166 |
| 2018-04-16 | $0.1538 | $0.1714 | $0.1303 | $0.1711 | $3,269.00 | $738,659 |
| 2018-04-17 | $0.1712 | $0.2167 | $0.1306 | $0.1578 | $4,646.76 | $681,035 |
| 2018-04-18 | $0.1579 | $0.1987 | $0.1392 | $0.1566 | $5,176.51 | $676,127 |
| 2018-04-19 | $0.1568 | $0.1623 | $0.1236 | $0.1500 | $7,506.12 | $647,383 |
| 2018-04-20 | $0.1501 | $0.1689 | $0.1414 | $0.1606 | $3,015.88 | $693,233 |
| 2018-04-21 | $0.1607 | $0.1865 | $0.1313 | $0.1854 | $14,360.00 | $831,358 |
| 2018-04-22 | $0.1854 | $0.1854 | $0.1463 | $0.1531 | $8,681.02 | $686,377 |
| 2018-04-23 | $0.1528 | $0.1552 | $0.1331 | $0.1399 | $3,956.20 | $627,253 |
| 2018-04-24 | $0.1400 | $0.2461 | $0.1390 | $0.1730 | $8,538.44 | $775,700 |
| 2018-04-25 | $0.1652 | $0.1708 | $0.1411 | $0.1574 | $4,887.38 | $705,789 |
| 2018-04-26 | $0.1587 | $0.1888 | $0.1460 | $0.1727 | $7,645.27 | $774,184 |
| 2018-04-27 | $0.1729 | $0.2191 | $0.1689 | $0.1823 | $11,596.10 | $817,398 |
| 2018-04-28 | $0.1817 | $0.1909 | $0.1478 | $0.1831 | $6,534.21 | $821,087 |
| 2018-04-29 | $0.1831 | $0.1928 | $0.1620 | $0.1927 | $1,122.29 | $863,910 |
| 2018-04-30 | $0.1926 | $0.1929 | $0.1390 | $0.1708 | $3,856.86 | $765,751 |