Soma SCT
Xếp hạng #?
12:43:16 17/09/2020
Soma (SCT)
Không theo dõi
Lịch sử giá Soma (SCT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.05957 | $0.06194 | $0.05576 | $0.05751 | $0 | $511,843 |
| 2019-07-02 | $0.05751 | $0.05817 | $0.02430 | $0.05767 | $59,025.22 | $548,948 |
| 2019-07-03 | $0.05767 | $0.06501 | $0.05767 | $0.06495 | $56,596.73 | $618,254 |
| 2019-07-04 | $0.06494 | $0.06529 | $0.01336 | $0.04450 | $56,911.05 | $423,656 |
| 2019-07-05 | $0.04449 | $0.05944 | $0.01447 | $0.04075 | $67,139.73 | $387,881 |
| 2019-07-06 | $0.04073 | $0.04317 | $0.04072 | $0.04167 | $416.66 | $396,641 |
| 2019-07-07 | $0.04167 | $0.04294 | $0.04143 | $0.04258 | $425.77 | $405,309 |
| 2019-07-08 | $0.04258 | $0.04594 | $0.04235 | $0.04567 | $456.75 | $434,804 |
| 2019-07-09 | $0.04569 | $0.04749 | $0.04547 | $0.04673 | $467.27 | $444,817 |
| 2019-07-10 | $0.04673 | $0.04888 | $0.04343 | $0.04516 | $451.63 | $429,932 |
| 2019-07-11 | $0.04517 | $0.06301 | $0.03051 | $0.05445 | $82,307.28 | $518,358 |
| 2019-07-12 | $0.05450 | $0.05715 | $0.05354 | $0.05670 | $14,340.72 | $539,714 |
| 2019-07-13 | $0.05672 | $0.05683 | $0.05404 | $0.05468 | $0 | $520,542 |
| 2019-07-14 | $0.05468 | $0.05468 | $0.05468 | $0.05468 | $0 | $532,791 |
| 2019-07-15 | $0.05468 | $0.05468 | $0.05468 | $0.05468 | $0 | $532,791 |
| 2019-07-16 | $0.05468 | $0.05468 | $0.02259 | $0.02269 | $26,644.30 | $221,080 |
| 2019-07-17 | $0.02264 | $0.04733 | $0.02227 | $0.04597 | $27,278.02 | $447,949 |
| 2019-07-18 | $0.04600 | $0.04739 | $0.02180 | $0.02476 | $2,154.47 | $241,282 |
| 2019-07-19 | $0.02476 | $0.04964 | $0.01820 | $0.02105 | $52,862.97 | $205,093 |
| 2019-07-20 | $0.02105 | $0.04983 | $0.02087 | $0.04850 | $53,895.90 | $472,595 |
| 2019-07-21 | $0.04850 | $0.04877 | $0.01985 | $0.04606 | $52,638.61 | $448,799 |
| 2019-07-22 | $0.04607 | $0.04631 | $0.04359 | $0.04444 | $52,860.99 | $433,016 |
| 2019-07-23 | $0.04443 | $0.04446 | $0.04245 | $0.04252 | $50,563.15 | $414,273 |
| 2019-07-24 | $0.04252 | $0.04259 | $0.04130 | $0.04217 | $50,145.77 | $410,853 |
| 2019-07-25 | $0.04215 | $0.04366 | $0.04198 | $0.04255 | $50,606.83 | $414,631 |
| 2019-07-26 | $0.04255 | $0.04259 | $0.04175 | $0.04241 | $50,434.56 | $413,219 |
| 2019-07-27 | $0.04241 | $0.04372 | $0.04037 | $0.04078 | $48,498.89 | $397,356 |
| 2019-07-28 | $0.04074 | $0.04119 | $0.03968 | $0.04099 | $48,742.81 | $399,354 |
| 2019-07-29 | $0.04099 | $0.04163 | $0.04073 | $0.04094 | $48,691.88 | $398,937 |
| 2019-07-30 | $0.04095 | $0.04102 | $0.04054 | $0.04085 | $0 | $397,986 |
| 2019-07-31 | $0.04085 | $0.04085 | $0.03306 | $0.03417 | $48,213.35 | $332,895 |