Soma SCT
Xếp hạng #?
12:43:16 17/09/2020
Soma (SCT)
Không theo dõi
Lịch sử giá Soma (SCT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01815 | $0.04298 | $0.01576 | $0.04276 | $68,707.45 | $380,560 |
| 2019-02-02 | $0.04271 | $0.04283 | $0.01952 | $0.02108 | $53,695.32 | $187,643 |
| 2019-02-03 | $0.02109 | $0.03965 | $0.02086 | $0.03937 | $63,998.91 | $350,444 |
| 2019-02-04 | $0.03952 | $0.03964 | $0.01957 | $0.01963 | $60,298.54 | $174,717 |
| 2019-02-05 | $0.01957 | $0.03262 | $0.01954 | $0.03255 | $57,190.99 | $289,733 |
| 2019-02-06 | $0.03267 | $0.03267 | $0.01909 | $0.01909 | $55,065.90 | $169,934 |
| 2019-02-07 | $0.01910 | $0.02901 | $0.01906 | $0.02525 | $198.48 | $224,703 |
| 2019-02-08 | $0.02527 | $0.03011 | $0.02262 | $0.02458 | $60,858.08 | $218,781 |
| 2019-02-09 | $0.02455 | $0.02469 | $0.02439 | $0.02459 | $25.21 | $218,869 |
| 2019-02-10 | $0.02462 | $0.03211 | $0.02456 | $0.03211 | $134,129 | $285,788 |
| 2019-02-11 | $0.03209 | $0.03209 | $0.02132 | $0.02132 | $78,614.66 | $189,733 |
| 2019-02-12 | $0.02136 | $0.02154 | $0.02116 | $0.02152 | $0 | $191,512 |
| 2019-02-13 | $0.02152 | $0.03142 | $0.02039 | $0.03127 | $59,165.45 | $278,363 |
| 2019-02-14 | $0.03122 | $0.03137 | $0.02107 | $0.02107 | $103,657 | $187,529 |
| 2019-02-15 | $0.02108 | $0.03420 | $0.02105 | $0.03269 | $98,250.74 | $290,962 |
| 2019-02-16 | $0.03273 | $0.03284 | $0.02292 | $0.02465 | $101,173 | $219,396 |
| 2019-02-17 | $0.02465 | $0.02877 | $0.02461 | $0.02862 | $711.15 | $254,696 |
| 2019-02-18 | $0.02848 | $0.02889 | $0.01620 | $0.02490 | $151,242 | $221,600 |
| 2019-02-19 | $0.02492 | $0.02984 | $0.02344 | $0.02740 | $151,158 | $243,843 |
| 2019-02-20 | $0.02735 | $0.03122 | $0.02260 | $0.02813 | $53,547.73 | $250,393 |
| 2019-02-21 | $0.02809 | $0.02918 | $0.02044 | $0.02049 | $130,466 | $182,328 |
| 2019-02-22 | $0.02051 | $0.02251 | $0.02037 | $0.02247 | $10,263.23 | $200,008 |
| 2019-02-23 | $0.02244 | $0.03182 | $0.02222 | $0.03123 | $162,405 | $277,922 |
| 2019-02-24 | $0.03124 | $0.03205 | $0.02203 | $0.02241 | $605,276 | $199,480 |
| 2019-02-25 | $0.02228 | $0.02351 | $0.02157 | $0.02302 | $56.35 | $204,879 |
| 2019-02-26 | $0.02300 | $0.02303 | $0.02083 | $0.02163 | $241,084 | $192,556 |
| 2019-02-27 | $0.02164 | $0.02244 | $0.02089 | $0.02162 | $328,211 | $192,409 |
| 2019-02-28 | $0.02161 | $0.02202 | $0.02153 | $0.02169 | $425,145 | $193,011 |