Soma SCT
Xếp hạng #?
12:43:16 17/09/2020
Soma (SCT)
Không theo dõi
Lịch sử giá Soma (SCT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.04350 | $0.05962 | $0.04350 | $0.05940 | $75,849.57 | $528,656 |
| 2019-05-02 | $0.05941 | $0.05947 | $0.05603 | $0.05670 | $101,918 | $504,630 |
| 2019-05-03 | $0.05670 | $0.06061 | $0.04344 | $0.05771 | $101,001 | $513,607 |
| 2019-05-04 | $0.05771 | $0.05898 | $0.05631 | $0.05828 | $69,344.05 | $518,721 |
| 2019-05-05 | $0.05827 | $0.05829 | $0.05659 | $0.05755 | $112,511 | $512,199 |
| 2019-05-06 | $0.05752 | $0.05761 | $0.05616 | $0.05685 | $86,870.56 | $505,975 |
| 2019-05-07 | $0.05683 | $0.05910 | $0.05631 | $0.05635 | $86,769.40 | $501,561 |
| 2019-05-08 | $0.05628 | $0.05775 | $0.05582 | $0.05769 | $209,409 | $513,438 |
| 2019-05-09 | $0.05768 | $0.05966 | $0.05768 | $0.05954 | $534,751 | $529,937 |
| 2019-05-10 | $0.05951 | $0.06164 | $0.03486 | $0.06105 | $69,635.01 | $543,339 |
| 2019-05-11 | $0.06106 | $0.07048 | $0.06103 | $0.06908 | $78,409.21 | $614,887 |
| 2019-05-12 | $0.06914 | $0.07203 | $0.06336 | $0.06468 | $42,388.26 | $575,670 |
| 2019-05-13 | $0.06468 | $0.07505 | $0.06385 | $0.07248 | $70,329.98 | $645,068 |
| 2019-05-14 | $0.07252 | $0.07436 | $0.05645 | $0.06704 | $75,448.60 | $596,725 |
| 2019-05-15 | $0.06703 | $0.07508 | $0.05184 | $0.07496 | $154,261 | $667,187 |
| 2019-05-16 | $0.07492 | $0.08025 | $0.05412 | $0.07834 | $155,523 | $697,224 |
| 2019-05-17 | $0.07837 | $0.08157 | $0.05939 | $0.06131 | $1,631.65 | $545,687 |
| 2019-05-18 | $0.06131 | $0.06651 | $0.06067 | $0.06511 | $41,272.10 | $579,478 |
| 2019-05-19 | $0.06513 | $0.07345 | $0.06501 | $0.07294 | $80,235.95 | $649,221 |
| 2019-05-20 | $0.07295 | $0.07295 | $0.03296 | $0.06940 | $39,946.34 | $617,672 |
| 2019-05-21 | $0.06936 | $0.06972 | $0.06732 | $0.06836 | $61,083.13 | $608,423 |
| 2019-05-22 | $0.06836 | $0.06876 | $0.06533 | $0.06591 | $58,893.20 | $586,610 |
| 2019-05-23 | $0.06582 | $0.06793 | $0.06525 | $0.06739 | $98,513.06 | $599,851 |
| 2019-05-24 | $0.06742 | $0.06783 | $0.01572 | $0.06391 | $85,424.74 | $568,791 |
| 2019-05-25 | $0.06391 | $0.06493 | $0.06362 | $0.06437 | $86,057.31 | $572,925 |
| 2019-05-26 | $0.06437 | $0.06953 | $0.06329 | $0.06944 | $92,830.69 | $618,019 |
| 2019-05-27 | $0.06947 | $0.07119 | $0.02734 | $0.06514 | $109,713 | $579,774 |
| 2019-05-28 | $0.06510 | $0.07144 | $0.06431 | $0.07112 | $109,672 | $632,970 |
| 2019-05-29 | $0.07110 | $0.07110 | $0.06042 | $0.06063 | $59,527.83 | $539,606 |
| 2019-05-30 | $0.06063 | $0.06310 | $0.05927 | $0.05946 | $0 | $529,260 |
| 2019-05-31 | $0.05946 | $0.05946 | $0.05090 | $0.05126 | $74,861.18 | $456,240 |