Soma SCT
Xếp hạng #?
12:43:16 17/09/2020
Soma (SCT)
Không theo dõi
Lịch sử giá Soma (SCT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1986 | $0.2555 | $0.1938 | $0.2555 | $8,889.14 | $1,365,256 |
| 2018-06-02 | $0.2554 | $0.2556 | $0.1981 | $0.2046 | $5,087.86 | $1,092,947 |
| 2018-06-03 | $0.2046 | $0.2393 | $0.1889 | $0.1931 | $7,329.43 | $1,031,696 |
| 2018-06-04 | $0.1850 | $0.2863 | $0.1723 | $0.1969 | $17,057.50 | $1,052,111 |
| 2018-06-05 | $0.1970 | $0.2819 | $0.1824 | $0.2096 | $28,060.10 | $1,120,603 |
| 2018-06-06 | $0.2098 | $0.2664 | $0.1994 | $0.2584 | $16,842.10 | $1,395,051 |
| 2018-06-07 | $0.2586 | $0.2605 | $0.2155 | $0.2270 | $16,706.00 | $1,225,490 |
| 2018-06-08 | $0.2272 | $0.2275 | $0.2008 | $0.2047 | $38,360.90 | $1,105,225 |
| 2018-06-09 | $0.2046 | $0.2130 | $0.1995 | $0.1995 | $1,963.04 | $1,076,850 |
| 2018-06-10 | $0.1997 | $0.1997 | $0.1628 | $0.1743 | $3,451.93 | $940,896 |
| 2018-06-11 | $0.1745 | $0.1768 | $0.1617 | $0.1710 | $1,508.46 | $923,383 |
| 2018-06-12 | $0.1709 | $0.1709 | $0.1503 | $0.1526 | $6,212.30 | $823,799 |
| 2018-06-13 | $0.1530 | $0.1696 | $0.1406 | $0.1462 | $9,244.95 | $790,094 |
| 2018-06-14 | $0.1461 | $0.1603 | $0.1390 | $0.1531 | $9,131.34 | $828,312 |
| 2018-06-15 | $0.1529 | $0.1551 | $0.1419 | $0.1490 | $3,102.64 | $819,770 |
| 2018-06-16 | $0.1484 | $0.1818 | $0.1424 | $0.1656 | $12,786.20 | $911,175 |
| 2018-06-17 | $0.1660 | $0.2719 | $0.1638 | $0.2056 | $38,389.60 | $1,165,897 |
| 2018-06-18 | $0.2049 | $0.2331 | $0.1750 | $0.1943 | $23,535.60 | $1,102,177 |
| 2018-06-19 | $0.1942 | $0.2060 | $0.1778 | $0.1978 | $12,063.90 | $1,122,192 |
| 2018-06-20 | $0.1979 | $0.2077 | $0.1538 | $0.2025 | $18,986.60 | $1,156,989 |
| 2018-06-21 | $0.2025 | $0.2061 | $0.1582 | $0.1837 | $17,590.10 | $1,049,644 |
| 2018-06-22 | $0.1835 | $0.1970 | $0.1536 | $0.1599 | $15,277.00 | $913,418 |
| 2018-06-23 | $0.1624 | $0.1651 | $0.1439 | $0.1589 | $5,433.37 | $907,733 |
| 2018-06-24 | $0.1589 | $0.1591 | $0.1272 | $0.1395 | $7,443.19 | $796,789 |
| 2018-06-25 | $0.1392 | $0.1704 | $0.1352 | $0.1456 | $17,363.90 | $832,126 |
| 2018-06-26 | $0.1456 | $0.1460 | $0.1184 | $0.1232 | $8,265.92 | $703,768 |
| 2018-06-27 | $0.1242 | $0.1243 | $0.09607 | $0.1050 | $7,233.99 | $599,771 |
| 2018-06-28 | $0.1050 | $0.1128 | $0.1032 | $0.1037 | $2,354.16 | $603,130 |
| 2018-06-29 | $0.1038 | $0.1223 | $0.09749 | $0.1177 | $3,187.52 | $685,026 |
| 2018-06-30 | $0.1179 | $0.1283 | $0.1117 | $0.1239 | $1,971.19 | $720,832 |