Soma SCT
Xếp hạng #?
12:43:16 17/09/2020
Soma (SCT)
Không theo dõi
Lịch sử giá Soma (SCT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.04844 | $0.04870 | $0.02798 | $0.04819 | $53,265.90 | $321,317 |
| 2018-10-02 | $0.04813 | $0.04827 | $0.03519 | $0.04492 | $75,098.20 | $299,505 |
| 2018-10-03 | $0.04494 | $0.04494 | $0.02768 | $0.02793 | $72,429.60 | $186,233 |
| 2018-10-04 | $0.02794 | $0.04706 | $0.02788 | $0.04673 | $54,711.50 | $311,558 |
| 2018-10-05 | $0.04673 | $0.07534 | $0.02943 | $0.07514 | $59,622.70 | $501,009 |
| 2018-10-06 | $0.07517 | $0.07538 | $0.04821 | $0.06522 | $61,650.20 | $449,698 |
| 2018-10-07 | $0.06537 | $0.07384 | $0.04623 | $0.07370 | $57,933.00 | $508,169 |
| 2018-10-08 | $0.07392 | $0.07565 | $0.04698 | $0.05083 | $63,138.60 | $350,476 |
| 2018-10-09 | $0.05085 | $0.06361 | $0.03689 | $0.05745 | $54,468.90 | $396,114 |
| 2018-10-10 | $0.05739 | $0.05741 | $0.04997 | $0.05026 | $4,349.88 | $351,132 |
| 2018-10-11 | $0.05011 | $0.05376 | $0.04715 | $0.04717 | $100,679 | $329,557 |
| 2018-10-12 | $0.04715 | $0.06160 | $0.04655 | $0.06068 | $82,460.10 | $423,935 |
| 2018-10-13 | $0.06060 | $0.06207 | $0.04402 | $0.06148 | $68,619.20 | $429,526 |
| 2018-10-14 | $0.06148 | $0.06215 | $0.04807 | $0.06011 | $76,256.50 | $419,920 |
| 2018-10-15 | $0.06022 | $0.06832 | $0.04803 | $0.06421 | $111,079 | $459,820 |
| 2018-10-16 | $0.06357 | $0.06418 | $0.04847 | $0.04930 | $4,274.46 | $353,027 |
| 2018-10-17 | $0.04948 | $0.06509 | $0.04948 | $0.06399 | $241,729 | $458,215 |
| 2018-10-18 | $0.06384 | $0.06421 | $0.05081 | $0.05957 | $82,704.00 | $441,557 |
| 2018-10-19 | $0.05957 | $0.05997 | $0.05072 | $0.05974 | $138,275 | $442,835 |
| 2018-10-20 | $0.05967 | $0.06026 | $0.04607 | $0.04678 | $1,993.41 | $346,789 |
| 2018-10-21 | $0.04679 | $0.05510 | $0.04651 | $0.05431 | $102,382 | $402,564 |
| 2018-10-22 | $0.05432 | $0.05449 | $0.04854 | $0.04941 | $165,848 | $366,266 |
| 2018-10-23 | $0.04945 | $0.07074 | $0.04928 | $0.06375 | $46,327.00 | $494,268 |
| 2018-10-24 | $0.06332 | $0.1189 | $0.05852 | $0.1156 | $91,619.20 | $897,614 |
| 2018-10-25 | $0.1156 | $0.1172 | $0.05814 | $0.1022 | $68,222.70 | $793,775 |
| 2018-10-26 | $0.1021 | $0.1027 | $0.06205 | $0.07980 | $97,308.10 | $619,552 |
| 2018-10-27 | $0.07986 | $0.08062 | $0.06055 | $0.06908 | $103,583 | $536,297 |
| 2018-10-28 | $0.06902 | $0.07068 | $0.06734 | $0.06999 | $10,672.60 | $543,395 |
| 2018-10-29 | $0.06985 | $0.07253 | $0.06243 | $0.06934 | $79,250.00 | $538,300 |
| 2018-10-30 | $0.06935 | $0.09855 | $0.05608 | $0.09833 | $620,493 | $763,431 |
| 2018-10-31 | $0.09839 | $0.09843 | $0.05416 | $0.06457 | $106,602 | $501,291 |