Soma SCT
Xếp hạng #?
12:43:16 17/09/2020
Soma (SCT)
Không theo dõi
Lịch sử giá Soma (SCT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1227 | $0.1265 | $0.09356 | $0.1195 | $87,867.60 | $784,145 |
| 2018-09-02 | $0.1196 | $0.1212 | $0.08847 | $0.1060 | $29,079.70 | $695,396 |
| 2018-09-03 | $0.1038 | $0.1192 | $0.09393 | $0.1088 | $230,508 | $713,828 |
| 2018-09-04 | $0.1075 | $0.1121 | $0.08244 | $0.08530 | $117,821 | $559,542 |
| 2018-09-05 | $0.08529 | $0.09150 | $0.03795 | $0.04867 | $35,923.70 | $319,247 |
| 2018-09-06 | $0.04869 | $0.08963 | $0.04683 | $0.08128 | $84,235.80 | $533,126 |
| 2018-09-07 | $0.07878 | $0.09278 | $0.06670 | $0.07406 | $87,651.20 | $485,758 |
| 2018-09-08 | $0.07248 | $0.07397 | $0.06152 | $0.06327 | $22,033.70 | $415,025 |
| 2018-09-09 | $0.06324 | $0.07333 | $0.06242 | $0.06814 | $43,170.60 | $446,988 |
| 2018-09-10 | $0.06817 | $0.07078 | $0.06497 | $0.06769 | $77,450.50 | $444,017 |
| 2018-09-11 | $0.06779 | $0.06825 | $0.03134 | $0.06365 | $49,909.30 | $417,519 |
| 2018-09-12 | $0.06365 | $0.06426 | $0.05767 | $0.06421 | $25,599.50 | $421,190 |
| 2018-09-13 | $0.06428 | $0.07155 | $0.05593 | $0.07102 | $46,498.20 | $465,870 |
| 2018-09-14 | $0.07076 | $0.07453 | $0.04688 | $0.06778 | $53,072.90 | $444,613 |
| 2018-09-15 | $0.06768 | $0.07557 | $0.05317 | $0.07411 | $63,701.40 | $492,853 |
| 2018-09-16 | $0.07413 | $0.07413 | $0.05885 | $0.06481 | $74,930.40 | $431,042 |
| 2018-09-17 | $0.06474 | $0.06581 | $0.04872 | $0.05705 | $101,839 | $379,429 |
| 2018-09-18 | $0.05704 | $0.06144 | $0.04708 | $0.05362 | $55,487.50 | $356,598 |
| 2018-09-19 | $0.05353 | $0.06203 | $0.04187 | $0.06012 | $101,529 | $399,825 |
| 2018-09-20 | $0.06010 | $0.06283 | $0.03409 | $0.06275 | $67,906.00 | $417,337 |
| 2018-09-21 | $0.06274 | $0.06296 | $0.03590 | $0.04096 | $75,025.80 | $272,428 |
| 2018-09-22 | $0.04109 | $0.05833 | $0.04107 | $0.04597 | $71,630.80 | $305,725 |
| 2018-09-23 | $0.04600 | $0.04991 | $0.04545 | $0.04605 | $57.85 | $306,240 |
| 2018-09-24 | $0.04606 | $0.04764 | $0.04278 | $0.04709 | $557.14 | $313,203 |
| 2018-09-25 | $0.04705 | $0.04927 | $0.03990 | $0.04166 | $81,379.50 | $277,803 |
| 2018-09-26 | $0.04174 | $0.04938 | $0.03434 | $0.04836 | $61,432.10 | $322,432 |
| 2018-09-27 | $0.04833 | $0.06676 | $0.04000 | $0.06153 | $108,431 | $410,251 |
| 2018-09-28 | $0.06157 | $0.06233 | $0.03555 | $0.04898 | $70,622.40 | $326,555 |
| 2018-09-29 | $0.04888 | $0.05069 | $0.02108 | $0.04917 | $354.90 | $327,874 |
| 2018-09-30 | $0.04912 | $0.04951 | $0.02589 | $0.04845 | $80,685.30 | $323,075 |