Soma SCT
Xếp hạng #?
12:43:16 17/09/2020
Soma (SCT)
Không theo dõi
Lịch sử giá Soma (SCT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.06457 | $0.07294 | $0.05616 | $0.06159 | $2,527.30 | $478,179 |
| 2018-11-02 | $0.06159 | $0.06768 | $0.05762 | $0.06709 | $107,517 | $523,383 |
| 2018-11-03 | $0.06709 | $0.07961 | $0.06003 | $0.06395 | $1,052,430 | $498,896 |
| 2018-11-04 | $0.06395 | $0.07271 | $0.06001 | $0.07271 | $107,064 | $567,209 |
| 2018-11-05 | $0.07290 | $0.07290 | $0.05831 | $0.06103 | $121,499 | $479,818 |
| 2018-11-06 | $0.06098 | $0.09460 | $0.06058 | $0.09438 | $93,535.00 | $571,231 |
| 2018-11-07 | $0.09457 | $0.09627 | $0.08002 | $0.09339 | $148,403 | $738,224 |
| 2018-11-08 | $0.09333 | $0.09372 | $0.07825 | $0.08845 | $117,925 | $700,283 |
| 2018-11-09 | $0.08842 | $0.08891 | $0.08314 | $0.08553 | $112,444 | $677,104 |
| 2018-11-10 | $0.08546 | $0.08663 | $0.06430 | $0.06470 | $8,355.51 | $512,215 |
| 2018-11-11 | $0.06463 | $0.07921 | $0.06183 | $0.07506 | $227,362 | $594,264 |
| 2018-11-12 | $0.07492 | $0.07542 | $0.06510 | $0.06550 | $590.03 | $518,543 |
| 2018-11-13 | $0.06521 | $0.07069 | $0.06122 | $0.06202 | $208,384 | $491,004 |
| 2018-11-14 | $0.06197 | $0.06332 | $0.05245 | $0.06324 | $3,329.84 | $500,662 |
| 2018-11-15 | $0.06356 | $0.06383 | $0.05336 | $0.05747 | $93,426.90 | $454,961 |
| 2018-11-16 | $0.05759 | $0.07487 | $0.05691 | $0.06229 | $72,339.80 | $493,179 |
| 2018-11-17 | $0.06225 | $0.07213 | $0.05200 | $0.06372 | $158,902 | $504,501 |
| 2018-11-18 | $0.06337 | $0.06480 | $0.05096 | $0.05573 | $100,331 | $441,199 |
| 2018-11-19 | $0.05584 | $0.06152 | $0.04814 | $0.05222 | $69,733.50 | $413,449 |
| 2018-11-20 | $0.05191 | $0.05354 | $0.03797 | $0.03928 | $84,838.00 | $310,946 |
| 2018-11-21 | $0.03944 | $0.05992 | $0.03789 | $0.05426 | $87,981.90 | $429,536 |
| 2018-11-22 | $0.05422 | $0.05453 | $0.04307 | $0.04726 | $88,974.80 | $374,185 |
| 2018-11-23 | $0.04694 | $0.04725 | $0.04327 | $0.04327 | $615.49 | $342,572 |
| 2018-11-24 | $0.04317 | $0.04403 | $0.03563 | $0.03650 | $71,576.80 | $288,935 |
| 2018-11-25 | $0.03639 | $0.04203 | $0.03461 | $0.04126 | $71,865.30 | $326,662 |
| 2018-11-26 | $0.04114 | $0.04182 | $0.03434 | $0.03546 | $98,588.90 | $280,734 |
| 2018-11-27 | $0.03541 | $0.04133 | $0.03447 | $0.04063 | $112,774 | $327,741 |
| 2018-11-28 | $0.04073 | $0.04915 | $0.03596 | $0.04775 | $115,370 | $385,177 |
| 2018-11-29 | $0.04784 | $0.04804 | $0.03867 | $0.04510 | $99,494.27 | $363,794 |
| 2018-11-30 | $0.04519 | $0.04583 | $0.03604 | $0.03901 | $53,655.27 | $314,710 |