Soma SCT
Xếp hạng #?
12:43:16 17/09/2020
Soma (SCT)
Không theo dõi
Lịch sử giá Soma (SCT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.05125 | $0.05155 | $0.05070 | $0.05123 | $62,346.78 | $455,966 |
| 2019-06-02 | $0.05123 | $0.05154 | $0.05097 | $0.05149 | $122,166 | $458,315 |
| 2019-06-03 | $0.05150 | $0.05975 | $0.04932 | $0.05778 | $30.97 | $514,281 |
| 2019-06-04 | $0.05771 | $0.05771 | $0.05250 | $0.05379 | $55,939.79 | $478,796 |
| 2019-06-05 | $0.05379 | $0.05524 | $0.05333 | $0.05449 | $56,804.16 | $484,982 |
| 2019-06-06 | $0.05449 | $0.05547 | $0.05258 | $0.05458 | $56,899.12 | $485,787 |
| 2019-06-07 | $0.05458 | $0.05685 | $0.03400 | $0.05606 | $79,117.41 | $498,937 |
| 2019-06-08 | $0.05605 | $0.05642 | $0.05460 | $0.05543 | $78,226.06 | $493,322 |
| 2019-06-09 | $0.05543 | $0.05565 | $0.05276 | $0.05362 | $75,679.09 | $477,269 |
| 2019-06-10 | $0.05349 | $0.07131 | $0.05284 | $0.05435 | $77,188.26 | $483,770 |
| 2019-06-11 | $0.05441 | $0.05460 | $0.05269 | $0.05371 | $76,242.57 | $478,038 |
| 2019-06-12 | $0.05382 | $0.05656 | $0.05328 | $0.05606 | $39,062.60 | $498,995 |
| 2019-06-13 | $0.05610 | $0.07450 | $0.05568 | $0.07423 | $358.37 | $660,714 |
| 2019-06-14 | $0.07423 | $0.07481 | $0.05407 | $0.05649 | $68,440.86 | $502,797 |
| 2019-06-15 | $0.05651 | $0.05773 | $0.05609 | $0.05751 | $69,681.29 | $511,896 |
| 2019-06-16 | $0.05751 | $0.07951 | $0.05669 | $0.05755 | $49,905.35 | $512,257 |
| 2019-06-17 | $0.05755 | $0.05987 | $0.01631 | $0.01647 | $116.12 | $146,569 |
| 2019-06-18 | $0.01646 | $0.05862 | $0.01626 | $0.03715 | $0 | $330,699 |
| 2019-06-19 | $0.03718 | $0.05916 | $0.03715 | $0.05896 | $0 | $524,734 |
| 2019-06-20 | $0.05897 | $0.05922 | $0.05442 | $0.05612 | $27,004.16 | $499,532 |
| 2019-06-21 | $0.05616 | $0.06046 | $0.05616 | $0.06046 | $39,420.14 | $538,091 |
| 2019-06-22 | $0.06046 | $0.06484 | $0.06007 | $0.06205 | $59,383.26 | $552,291 |
| 2019-06-23 | $0.06206 | $0.06527 | $0.06111 | $0.06291 | $60,202.58 | $559,911 |
| 2019-06-24 | $0.06291 | $0.06423 | $0.06151 | $0.06386 | $61,114.23 | $568,390 |
| 2019-06-25 | $0.06385 | $0.06605 | $0.06274 | $0.06602 | $47,352.56 | $587,638 |
| 2019-06-26 | $0.06602 | $0.07706 | $0.06577 | $0.07277 | $52,188.55 | $647,652 |
| 2019-06-27 | $0.07277 | $0.07448 | $0.05854 | $0.06140 | $0 | $546,464 |
| 2019-06-28 | $0.06140 | $0.06880 | $0.06011 | $0.06862 | $59,823.97 | $610,735 |
| 2019-06-29 | $0.06867 | $0.06868 | $0.06350 | $0.06611 | $57,636.45 | $588,403 |
| 2019-06-30 | $0.06605 | $0.06744 | $0.05957 | $0.05957 | $51,936.21 | $530,210 |