Soma SCT
Xếp hạng #?
12:43:16 17/09/2020
Soma (SCT)
Không theo dõi
Lịch sử giá Soma (SCT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02548 | $0.02566 | $0.01983 | $0.02127 | $47,086.66 | $189,346 |
| 2019-04-02 | $0.02127 | $0.03221 | $0.02124 | $0.02464 | $21,522.60 | $219,296 |
| 2019-04-03 | $0.02464 | $0.04426 | $0.02462 | $0.04089 | $153.36 | $363,950 |
| 2019-04-04 | $0.04092 | $0.04549 | $0.03089 | $0.03147 | $63,272.33 | $280,087 |
| 2019-04-05 | $0.03145 | $0.03273 | $0.02524 | $0.02648 | $26,502.76 | $235,719 |
| 2019-04-06 | $0.02648 | $0.02760 | $0.02589 | $0.02696 | $60,364.20 | $239,948 |
| 2019-04-07 | $0.02696 | $0.02847 | $0.02680 | $0.02811 | $0 | $250,151 |
| 2019-04-08 | $0.02811 | $0.04986 | $0.02791 | $0.04843 | $56,488.47 | $431,046 |
| 2019-04-09 | $0.04843 | $0.04843 | $0.02901 | $0.02906 | $54,422.55 | $258,655 |
| 2019-04-10 | $0.02906 | $0.03011 | $0.02900 | $0.03011 | $0 | $267,963 |
| 2019-04-11 | $0.03011 | $0.04462 | $0.02896 | $0.04287 | $64,304.18 | $381,537 |
| 2019-04-12 | $0.04282 | $0.06611 | $0.04190 | $0.05097 | $899.42 | $453,670 |
| 2019-04-13 | $0.05097 | $0.05097 | $0.02664 | $0.02797 | $60,846.56 | $248,934 |
| 2019-04-14 | $0.02797 | $0.05965 | $0.02790 | $0.03055 | $52,840.84 | $271,945 |
| 2019-04-15 | $0.03055 | $0.03072 | $0.02487 | $0.02744 | $47,232.92 | $244,251 |
| 2019-04-16 | $0.02744 | $0.02853 | $0.02732 | $0.02851 | $11.10 | $253,756 |
| 2019-04-17 | $0.02851 | $0.02874 | $0.02813 | $0.02839 | $119,779 | $252,647 |
| 2019-04-18 | $0.02838 | $0.03196 | $0.02834 | $0.03170 | $35,098.83 | $282,140 |
| 2019-04-19 | $0.03171 | $0.03172 | $0.02491 | $0.02797 | $37,901.18 | $248,945 |
| 2019-04-20 | $0.02797 | $0.03049 | $0.02685 | $0.03042 | $91,530.18 | $270,740 |
| 2019-04-21 | $0.03042 | $0.03053 | $0.02424 | $0.02461 | $1.11 | $219,027 |
| 2019-04-22 | $0.02461 | $0.02769 | $0.02441 | $0.02751 | $46,828.49 | $244,844 |
| 2019-04-23 | $0.02751 | $0.04539 | $0.02474 | $0.02480 | $76,932.80 | $220,768 |
| 2019-04-24 | $0.02479 | $0.06536 | $0.02473 | $0.06352 | $4,140.56 | $565,368 |
| 2019-04-25 | $0.06352 | $0.06375 | $0.02771 | $0.04788 | $58,985.61 | $426,196 |
| 2019-04-26 | $0.04789 | $0.06228 | $0.02316 | $0.06196 | $84,181.06 | $551,496 |
| 2019-04-27 | $0.06200 | $0.06226 | $0.04323 | $0.05787 | $50,424.50 | $515,033 |
| 2019-04-28 | $0.05788 | $0.05853 | $0.02597 | $0.04294 | $18.17 | $382,228 |
| 2019-04-29 | $0.04294 | $0.05988 | $0.02651 | $0.05866 | $85,935.83 | $522,087 |
| 2019-04-30 | $0.05866 | $0.05888 | $0.04289 | $0.04350 | $0 | $387,132 |