Soma SCT
Xếp hạng #?
12:43:16 17/09/2020
Soma (SCT)
Không theo dõi
Lịch sử giá Soma (SCT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.03431 | $0.03672 | $0.03425 | $0.03657 | $47,347.26 | $305,416 |
| 2019-01-02 | $0.03676 | $0.04231 | $0.03173 | $0.04185 | $90,065.84 | $349,461 |
| 2019-01-03 | $0.04182 | $0.04193 | $0.03687 | $0.04023 | $79,535.22 | $335,983 |
| 2019-01-04 | $0.04024 | $0.04218 | $0.03419 | $0.04159 | $142,788 | $347,339 |
| 2019-01-05 | $0.04150 | $0.04328 | $0.03701 | $0.04177 | $73,800.90 | $348,850 |
| 2019-01-06 | $0.04171 | $0.04297 | $0.03634 | $0.04240 | $95,178.31 | $354,117 |
| 2019-01-07 | $0.04244 | $0.04258 | $0.03361 | $0.03892 | $89,257.85 | $325,004 |
| 2019-01-08 | $0.03891 | $0.03947 | $0.03306 | $0.03310 | $143,802 | $276,409 |
| 2019-01-09 | $0.03311 | $0.03882 | $0.03308 | $0.03858 | $452,831 | $322,184 |
| 2019-01-10 | $0.03858 | $0.03882 | $0.02605 | $0.03144 | $380.53 | $262,534 |
| 2019-01-11 | $0.03143 | $0.03174 | $0.02807 | $0.03174 | $118,287 | $265,095 |
| 2019-01-12 | $0.03176 | $0.03203 | $0.01594 | $0.03127 | $1,504.90 | $261,157 |
| 2019-01-13 | $0.03124 | $0.03136 | $0.02590 | $0.02851 | $74,310.21 | $238,126 |
| 2019-01-14 | $0.02854 | $0.03186 | $0.01736 | $0.03179 | $23.71 | $265,503 |
| 2019-01-15 | $0.03177 | $0.03193 | $0.02936 | $0.02977 | $24.13 | $248,599 |
| 2019-01-16 | $0.02974 | $0.03099 | $0.02487 | $0.03016 | $99,547.34 | $251,848 |
| 2019-01-17 | $0.03013 | $0.03019 | $0.02426 | $0.02956 | $119,658 | $246,831 |
| 2019-01-18 | $0.02954 | $0.02958 | $0.02406 | $0.02821 | $91,456.71 | $235,548 |
| 2019-01-19 | $0.02833 | $0.02936 | $0.02632 | $0.02791 | $73,702.07 | $233,103 |
| 2019-01-20 | $0.02789 | $0.02800 | $0.02667 | $0.02668 | $0 | $222,789 |
| 2019-01-21 | $0.02668 | $0.02668 | $0.02386 | $0.02502 | $62,968.95 | $208,938 |
| 2019-01-22 | $0.02499 | $0.02518 | $0.02452 | $0.02493 | $79,816.24 | $208,234 |
| 2019-01-23 | $0.02493 | $0.02506 | $0.02122 | $0.02337 | $62,523.07 | $195,170 |
| 2019-01-24 | $0.02339 | $0.02344 | $0.02212 | $0.02230 | $74,309.97 | $186,235 |
| 2019-01-25 | $0.02233 | $0.02332 | $0.02201 | $0.02326 | $71,285.43 | $194,233 |
| 2019-01-26 | $0.02326 | $0.02329 | $0.01743 | $0.02084 | $80,052.94 | $173,997 |
| 2019-01-27 | $0.02084 | $0.02088 | $0.01681 | $0.01681 | $55.46 | $140,394 |
| 2019-01-28 | $0.01680 | $0.01821 | $0.01590 | $0.01805 | $59,452.25 | $150,742 |
| 2019-01-29 | $0.01806 | $0.01811 | $0.01628 | $0.01788 | $174,684 | $149,287 |
| 2019-01-30 | $0.01784 | $0.01857 | $0.01774 | $0.01841 | $0 | $153,766 |
| 2019-01-31 | $0.01841 | $0.01841 | $0.01703 | $0.01814 | $308.89 | $161,446 |