Soma SCT
Xếp hạng #?
12:43:16 17/09/2020
Soma (SCT)
Không theo dõi
Lịch sử giá Soma (SCT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.05919 | $0.06597 | $0.04958 | $0.06003 | $3,476.55 | $358,486 |
| 2018-08-02 | $0.06006 | $0.07826 | $0.04049 | $0.04706 | $5,385.60 | $281,069 |
| 2018-08-03 | $0.04706 | $0.06112 | $0.04473 | $0.05448 | $2,060.67 | $325,340 |
| 2018-08-04 | $0.05456 | $0.05501 | $0.04200 | $0.04242 | $525.92 | $253,305 |
| 2018-08-05 | $0.04243 | $0.05130 | $0.04183 | $0.05099 | $122.02 | $304,523 |
| 2018-08-06 | $0.05105 | $0.05182 | $0.02801 | $0.03977 | $9,234.72 | $240,125 |
| 2018-08-07 | $0.03976 | $0.04440 | $0.02904 | $0.03353 | $5,206.25 | $218,228 |
| 2018-08-08 | $0.03356 | $0.03359 | $0.02650 | $0.02665 | $3,904.74 | $173,452 |
| 2018-08-09 | $0.02670 | $0.02917 | $0.02670 | $0.02877 | $3,889.68 | $187,240 |
| 2018-08-10 | $0.02873 | $0.03089 | $0.02626 | $0.02919 | $7,067.51 | $190,026 |
| 2018-08-11 | $0.02919 | $0.02927 | $0.02660 | $0.02830 | $30,754.40 | $184,241 |
| 2018-08-12 | $0.02818 | $0.03107 | $0.02783 | $0.02857 | $17,259.50 | $185,972 |
| 2018-08-13 | $0.02863 | $0.03131 | $0.02573 | $0.02806 | $37,987.60 | $182,624 |
| 2018-08-14 | $0.02806 | $0.02806 | $0.02133 | $0.02635 | $189,690 | $171,494 |
| 2018-08-15 | $0.02654 | $0.02866 | $0.02508 | $0.02523 | $194,361 | $164,253 |
| 2018-08-16 | $0.02526 | $0.1070 | $0.02504 | $0.09732 | $62,500.50 | $638,386 |
| 2018-08-17 | $0.09748 | $0.09825 | $0.06915 | $0.07357 | $77,941.40 | $482,560 |
| 2018-08-18 | $0.07714 | $0.07836 | $0.05735 | $0.07285 | $41,470.80 | $477,840 |
| 2018-08-19 | $0.07331 | $0.07400 | $0.03698 | $0.05699 | $58,314.50 | $373,804 |
| 2018-08-20 | $0.05699 | $0.07035 | $0.05349 | $0.05370 | $29,868.30 | $352,261 |
| 2018-08-21 | $0.05345 | $0.06345 | $0.04696 | $0.06213 | $60,575.90 | $407,534 |
| 2018-08-22 | $0.06211 | $0.06534 | $0.04221 | $0.06046 | $56,974.90 | $396,594 |
| 2018-08-23 | $0.06059 | $0.06241 | $0.05856 | $0.06021 | $522.72 | $394,936 |
| 2018-08-24 | $0.06025 | $0.06438 | $0.05728 | $0.06185 | $360.49 | $405,681 |
| 2018-08-25 | $0.06175 | $0.06258 | $0.03373 | $0.05735 | $59,336.30 | $376,190 |
| 2018-08-26 | $0.05735 | $0.06455 | $0.05585 | $0.06368 | $7,346.00 | $417,695 |
| 2018-08-27 | $0.06379 | $0.07122 | $0.04866 | $0.07122 | $65,982.50 | $467,174 |
| 2018-08-28 | $0.07148 | $0.07399 | $0.07088 | $0.07375 | $49,939.70 | $483,766 |
| 2018-08-29 | $0.07374 | $0.07865 | $0.05333 | $0.07498 | $57,843.50 | $491,804 |
| 2018-08-30 | $0.07502 | $0.1005 | $0.03421 | $0.09227 | $58,186.10 | $605,245 |
| 2018-08-31 | $0.09230 | $0.1285 | $0.06536 | $0.1227 | $83,174.70 | $805,004 |