Soma SCT
Xếp hạng #?
12:43:16 17/09/2020
Soma (SCT)
Không theo dõi
Lịch sử giá Soma (SCT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1710 | $0.1710 | $0.1197 | $0.1329 | $6,818.08 | $595,844 |
| 2018-05-02 | $0.1327 | $0.1624 | $0.1075 | $0.1624 | $10,319.40 | $728,227 |
| 2018-05-03 | $0.1624 | $0.2088 | $0.1556 | $0.1951 | $8,286.77 | $874,787 |
| 2018-05-04 | $0.1951 | $0.1951 | $0.1560 | $0.1560 | $1,967.07 | $699,499 |
| 2018-05-05 | $0.1560 | $0.1722 | $0.1557 | $0.1667 | $600.66 | $747,254 |
| 2018-05-06 | $0.1668 | $0.1676 | $0.1525 | $0.1546 | $552.63 | $692,976 |
| 2018-05-07 | $0.1547 | $0.1884 | $0.1431 | $0.1779 | $10,979.20 | $797,438 |
| 2018-05-08 | $0.1783 | $0.1890 | $0.1568 | $0.1749 | $2,516.83 | $783,940 |
| 2018-05-09 | $0.1746 | $0.1857 | $0.1521 | $0.1593 | $3,619.61 | $714,222 |
| 2018-05-10 | $0.1593 | $0.1800 | $0.1593 | $0.1768 | $1,340.91 | $792,404 |
| 2018-05-11 | $0.1770 | $0.1903 | $0.1632 | $0.1689 | $4,902.72 | $757,202 |
| 2018-05-12 | $0.1684 | $0.2374 | $0.1635 | $0.2352 | $10,094.30 | $1,054,575 |
| 2018-05-13 | $0.2351 | $0.2531 | $0.1927 | $0.2301 | $22,512.80 | $1,059,874 |
| 2018-05-14 | $0.2300 | $0.4174 | $0.1892 | $0.3484 | $75,007.80 | $1,605,165 |
| 2018-05-15 | $0.3228 | $0.3932 | $0.2579 | $0.3629 | $32,381.40 | $1,671,796 |
| 2018-05-16 | $0.3627 | $0.3771 | $0.3081 | $0.3400 | $12,110.60 | $1,566,211 |
| 2018-05-17 | $0.3402 | $0.4689 | $0.3402 | $0.4200 | $46,522.30 | $1,934,859 |
| 2018-05-18 | $0.4363 | $0.6356 | $0.3812 | $0.6163 | $187,673 | $2,839,014 |
| 2018-05-19 | $0.6098 | $0.6516 | $0.5067 | $0.5594 | $75,232.90 | $2,577,180 |
| 2018-05-20 | $0.5599 | $0.5599 | $0.3677 | $0.4731 | $68,616.20 | $2,179,445 |
| 2018-05-21 | $0.4526 | $0.6429 | $0.4167 | $0.4280 | $64,350.80 | $1,971,782 |
| 2018-05-22 | $0.4279 | $0.4533 | $0.3729 | $0.3729 | $37,430.00 | $1,980,502 |
| 2018-05-23 | $0.3725 | $0.3725 | $0.2960 | $0.3282 | $47,512.50 | $1,743,410 |
| 2018-05-24 | $0.3274 | $0.4961 | $0.3274 | $0.3452 | $20,241.40 | $1,833,531 |
| 2018-05-25 | $0.3458 | $0.3488 | $0.3129 | $0.3254 | $19,978.70 | $1,728,553 |
| 2018-05-26 | $0.3250 | $0.3612 | $0.2839 | $0.2981 | $10,773.10 | $1,583,447 |
| 2018-05-27 | $0.2982 | $0.2996 | $0.2717 | $0.2789 | $6,189.78 | $1,481,465 |
| 2018-05-28 | $0.2790 | $0.2801 | $0.1936 | $0.2133 | $19,826.20 | $1,133,169 |
| 2018-05-29 | $0.2133 | $0.2136 | $0.1487 | $0.1804 | $14,429.80 | $958,063 |
| 2018-05-30 | $0.1805 | $0.2917 | $0.1789 | $0.2725 | $27,517.70 | $1,455,798 |
| 2018-05-31 | $0.2724 | $0.2724 | $0.1833 | $0.1879 | $16,961.50 | $1,003,955 |