Soma SCT
Xếp hạng #?
12:43:16 17/09/2020
Soma (SCT)
Không theo dõi
Lịch sử giá Soma (SCT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.03911 | $0.04121 | $0.03518 | $0.04080 | $80,533.27 | $329,139 |
| 2018-12-02 | $0.04064 | $0.04130 | $0.03600 | $0.03896 | $85,793.10 | $314,253 |
| 2018-12-03 | $0.03893 | $0.03907 | $0.03183 | $0.03649 | $62,986.38 | $294,328 |
| 2018-12-04 | $0.03643 | $0.03787 | $0.03600 | $0.03690 | $168,962 | $297,693 |
| 2018-12-05 | $0.03695 | $0.03706 | $0.03470 | $0.03536 | $76,542.98 | $285,212 |
| 2018-12-06 | $0.03531 | $0.03566 | $0.02857 | $0.02857 | $0.4285 | $230,459 |
| 2018-12-07 | $0.02852 | $0.03085 | $0.02601 | $0.03013 | $56,616.74 | $243,083 |
| 2018-12-08 | $0.03008 | $0.03130 | $0.02717 | $0.02884 | $47,219.19 | $232,648 |
| 2018-12-09 | $0.02873 | $0.03171 | $0.02873 | $0.03046 | $50,577.64 | $245,684 |
| 2018-12-10 | $0.03042 | $0.03225 | $0.02904 | $0.03207 | $97,684.60 | $258,726 |
| 2018-12-11 | $0.03204 | $0.03245 | $0.02720 | $0.03054 | $530.55 | $246,401 |
| 2018-12-12 | $0.03050 | $0.03198 | $0.02802 | $0.02812 | $11,759.96 | $226,876 |
| 2018-12-13 | $0.02814 | $0.03324 | $0.02812 | $0.03156 | $50,755.71 | $254,589 |
| 2018-12-14 | $0.03163 | $0.03182 | $0.02683 | $0.03060 | $56,079.73 | $246,862 |
| 2018-12-15 | $0.03061 | $0.03098 | $0.03007 | $0.03065 | $43,150.79 | $247,260 |
| 2018-12-16 | $0.03065 | $0.03177 | $0.02863 | $0.03090 | $55,116.92 | $249,297 |
| 2018-12-17 | $0.03095 | $0.03619 | $0.03094 | $0.03615 | $44,474.33 | $297,004 |
| 2018-12-18 | $0.03613 | $0.03852 | $0.02892 | $0.03841 | $64,587.37 | $315,643 |
| 2018-12-19 | $0.03860 | $0.04647 | $0.03040 | $0.03444 | $54,698.91 | $287,615 |
| 2018-12-20 | $0.03438 | $0.03954 | $0.03420 | $0.03522 | $4,065.90 | $294,103 |
| 2018-12-21 | $0.03504 | $0.03561 | $0.03046 | $0.03140 | $203.00 | $262,225 |
| 2018-12-22 | $0.03144 | $0.03852 | $0.02975 | $0.03852 | $66,700.63 | $321,671 |
| 2018-12-23 | $0.03854 | $0.04289 | $0.01524 | $0.04231 | $56,053.17 | $353,335 |
| 2018-12-24 | $0.04231 | $0.04834 | $0.03175 | $0.03175 | $39.79 | $265,150 |
| 2018-12-25 | $0.03182 | $0.03182 | $0.02703 | $0.02770 | $65.70 | $231,365 |
| 2018-12-26 | $0.02770 | $0.04298 | $0.02676 | $0.04265 | $24,188.05 | $356,178 |
| 2018-12-27 | $0.04281 | $0.04303 | $0.03759 | $0.03788 | $13,931.93 | $316,374 |
| 2018-12-28 | $0.03828 | $0.03849 | $0.02801 | $0.03314 | $98,989.89 | $276,796 |
| 2018-12-29 | $0.03329 | $0.04206 | $0.03273 | $0.03464 | $74,286.73 | $289,326 |
| 2018-12-30 | $0.03450 | $0.03982 | $0.03361 | $0.03978 | $156,733 | $332,170 |
| 2018-12-31 | $0.03984 | $0.03986 | $0.03429 | $0.03430 | $127.55 | $286,451 |