Soma SCT
Xếp hạng #?
12:43:16 17/09/2020
Soma (SCT)
Không theo dõi
Lịch sử giá Soma (SCT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.02170 | $0.02200 | $0.02093 | $0.02161 | $751,427 | $192,318 |
| 2019-03-02 | $0.02157 | $0.02309 | $0.02157 | $0.02260 | $555,934 | $201,114 |
| 2019-03-03 | $0.02268 | $0.02706 | $0.01546 | $0.02641 | $160,775 | $235,033 |
| 2019-03-04 | $0.02640 | $0.02650 | $0.01686 | $0.02537 | $16,383.37 | $225,765 |
| 2019-03-05 | $0.02543 | $0.02724 | $0.01905 | $0.02724 | $239,842 | $242,475 |
| 2019-03-06 | $0.02728 | $0.02769 | $0.02234 | $0.02359 | $583,707 | $209,978 |
| 2019-03-07 | $0.02362 | $0.02770 | $0.02000 | $0.02592 | $271,484 | $230,716 |
| 2019-03-08 | $0.02595 | $0.02618 | $0.01933 | $0.02032 | $223,041 | $180,884 |
| 2019-03-09 | $0.02030 | $0.02473 | $0.02027 | $0.02075 | $161,982 | $184,669 |
| 2019-03-10 | $0.02078 | $0.02335 | $0.02048 | $0.02325 | $70,642.77 | $206,942 |
| 2019-03-11 | $0.02326 | $0.02648 | $0.02317 | $0.02614 | $285,368 | $232,673 |
| 2019-03-12 | $0.02616 | $0.02643 | $0.02412 | $0.02421 | $542,551 | $215,473 |
| 2019-03-13 | $0.02421 | $0.02619 | $0.02394 | $0.02604 | $334,066 | $231,757 |
| 2019-03-14 | $0.02601 | $0.02639 | $0.02595 | $0.02609 | $384,793 | $232,222 |
| 2019-03-15 | $0.02613 | $0.02706 | $0.02555 | $0.02691 | $515,868 | $239,501 |
| 2019-03-16 | $0.02693 | $0.02823 | $0.02693 | $0.02784 | $147,707 | $247,791 |
| 2019-03-17 | $0.02782 | $0.02784 | $0.02722 | $0.02737 | $760,009 | $243,646 |
| 2019-03-18 | $0.02740 | $0.02780 | $0.02717 | $0.02735 | $268.97 | $243,404 |
| 2019-03-19 | $0.02731 | $0.02759 | $0.02727 | $0.02741 | $0 | $243,977 |
| 2019-03-20 | $0.02741 | $0.02741 | $0.02741 | $0.02741 | $0 | $243,977 |
| 2019-03-21 | $0.02741 | $0.03354 | $0.02674 | $0.03277 | $372,258 | $291,705 |
| 2019-03-22 | $0.03273 | $0.04127 | $0.02263 | $0.03946 | $325,768 | $351,221 |
| 2019-03-23 | $0.03941 | $0.03970 | $0.02359 | $0.02419 | $9,048.99 | $215,336 |
| 2019-03-24 | $0.02420 | $0.03819 | $0.02387 | $0.03819 | $112,590 | $339,886 |
| 2019-03-25 | $0.03823 | $0.03840 | $0.01763 | $0.03185 | $262,577 | $283,477 |
| 2019-03-26 | $0.03188 | $0.03195 | $0.02033 | $0.03155 | $34.66 | $280,797 |
| 2019-03-27 | $0.03156 | $0.03243 | $0.02177 | $0.03057 | $54,227.26 | $272,116 |
| 2019-03-28 | $0.03057 | $0.03058 | $0.01946 | $0.01963 | $23.24 | $174,675 |
| 2019-03-29 | $0.01963 | $0.02689 | $0.01963 | $0.02564 | $42,788.30 | $228,212 |
| 2019-03-30 | $0.02565 | $0.02692 | $0.02539 | $0.02557 | $0 | $227,567 |
| 2019-03-31 | $0.02557 | $0.02558 | $0.02533 | $0.02549 | $46,562.26 | $226,836 |