Soma SCT
Xếp hạng #?
12:43:16 17/09/2020
Soma (SCT)
Không theo dõi
Lịch sử giá Soma (SCT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1239 | $0.1401 | $0.1004 | $0.1055 | $5,648.79 | $613,662 |
| 2018-07-02 | $0.1055 | $0.1290 | $0.1052 | $0.1073 | $4,227.91 | $626,731 |
| 2018-07-03 | $0.1068 | $0.1147 | $0.09964 | $0.1083 | $4,590.59 | $632,432 |
| 2018-07-04 | $0.1082 | $0.1084 | $0.09311 | $0.09314 | $3,405.21 | $547,046 |
| 2018-07-05 | $0.09334 | $0.09486 | $0.06639 | $0.08720 | $7,184.96 | $513,626 |
| 2018-07-06 | $0.08718 | $0.08724 | $0.06830 | $0.08078 | $2,283.03 | $475,834 |
| 2018-07-07 | $0.08064 | $0.08248 | $0.07561 | $0.08221 | $1,238.14 | $484,250 |
| 2018-07-08 | $0.08212 | $0.08522 | $0.07903 | $0.07916 | $1,220.34 | $466,299 |
| 2018-07-09 | $0.07914 | $0.09406 | $0.07905 | $0.08741 | $20,605.60 | $514,872 |
| 2018-07-10 | $0.08735 | $0.08752 | $0.06989 | $0.07140 | $27,928.90 | $420,594 |
| 2018-07-11 | $0.07141 | $0.08875 | $0.07074 | $0.07292 | $2,596.46 | $429,554 |
| 2018-07-12 | $0.07291 | $0.07966 | $0.06474 | $0.07147 | $992.20 | $420,992 |
| 2018-07-13 | $0.07154 | $0.1175 | $0.07126 | $0.1044 | $6,639.25 | $614,869 |
| 2018-07-14 | $0.1041 | $0.1142 | $0.09664 | $0.1025 | $2,273.72 | $603,942 |
| 2018-07-15 | $0.1025 | $0.1184 | $0.09992 | $0.1051 | $2,557.61 | $618,922 |
| 2018-07-16 | $0.1052 | $0.1241 | $0.09265 | $0.1012 | $1,768.59 | $596,385 |
| 2018-07-17 | $0.1010 | $0.1262 | $0.09380 | $0.1158 | $1,681.65 | $682,003 |
| 2018-07-18 | $0.1157 | $0.1205 | $0.09857 | $0.1135 | $1,339.56 | $668,643 |
| 2018-07-19 | $0.1135 | $0.1136 | $0.09309 | $0.1002 | $2,432.82 | $590,235 |
| 2018-07-20 | $0.1003 | $0.1053 | $0.08379 | $0.08583 | $2,747.79 | $505,576 |
| 2018-07-21 | $0.08581 | $0.09077 | $0.08019 | $0.08019 | $1,331.51 | $472,382 |
| 2018-07-22 | $0.08017 | $0.09290 | $0.07852 | $0.09122 | $1,170.68 | $537,313 |
| 2018-07-23 | $0.09111 | $0.09249 | $0.08269 | $0.08445 | $2,341.92 | $497,455 |
| 2018-07-24 | $0.08458 | $0.08932 | $0.08170 | $0.08551 | $1,581.94 | $503,692 |
| 2018-07-25 | $0.08393 | $0.1207 | $0.05415 | $0.07128 | $5,468.04 | $419,871 |
| 2018-07-26 | $0.07125 | $0.09537 | $0.07125 | $0.07286 | $436.08 | $429,168 |
| 2018-07-27 | $0.07282 | $0.08508 | $0.07224 | $0.07543 | $770.16 | $444,313 |
| 2018-07-28 | $0.07559 | $0.07605 | $0.07460 | $0.07490 | $91.06 | $441,207 |
| 2018-07-29 | $0.07520 | $0.08264 | $0.07192 | $0.08215 | $510.35 | $483,872 |
| 2018-07-30 | $0.08219 | $0.08645 | $0.06916 | $0.07668 | $687.18 | $451,679 |
| 2018-07-31 | $0.07653 | $0.08462 | $0.03961 | $0.05913 | $2,594.31 | $353,142 |