Soma SCT
Xếp hạng #?
12:43:16 17/09/2020
Soma (SCT)
Không theo dõi
Lịch sử giá Soma (SCT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.03418 | $0.03546 | $0.03362 | $0.03527 | $49,776.89 | $343,691 |
| 2019-08-02 | $0.03528 | $0.03613 | $0.02099 | $0.02115 | $218.02 | $206,050 |
| 2019-08-03 | $0.02114 | $0.03804 | $0.02111 | $0.03778 | $53,731.65 | $368,085 |
| 2019-08-04 | $0.03778 | $0.03831 | $0.02107 | $0.02185 | $168.94 | $212,847 |
| 2019-08-05 | $0.02184 | $0.06373 | $0.02183 | $0.06356 | $63,539.97 | $619,321 |
| 2019-08-06 | $0.06350 | $0.06605 | $0.06239 | $0.06323 | $0 | $616,096 |
| 2019-08-07 | $0.06323 | $0.06323 | $0.02619 | $0.06202 | $54,596.62 | $606,012 |
| 2019-08-08 | $0.06202 | $0.06213 | $0.04401 | $0.04401 | $0 | $430,003 |
| 2019-08-09 | $0.04401 | $0.04401 | $0.04401 | $0.04401 | $0 | $430,003 |
| 2019-08-10 | $0.04401 | $0.04401 | $0.04401 | $0.04401 | $0 | $430,003 |
| 2019-08-11 | $0.04401 | $0.05124 | $0.04401 | $0.05123 | $29,557.15 | $500,584 |
| 2019-08-12 | $0.05124 | $0.05126 | $0.02175 | $0.05011 | $10,596.80 | $489,641 |
| 2019-08-13 | $0.05010 | $0.05024 | $0.03191 | $0.03211 | $9,453.91 | $313,722 |
| 2019-08-14 | $0.03210 | $0.03230 | $0.02100 | $0.02903 | $24,916.54 | $283,655 |
| 2019-08-15 | $0.02903 | $0.02938 | $0.01376 | $0.01382 | $0 | $135,056 |
| 2019-08-16 | $0.01382 | $0.01382 | $0.01382 | $0.01382 | $0 | $135,056 |
| 2019-08-17 | $0.01382 | $0.01382 | $0.01382 | $0.01382 | $0 | $135,056 |
| 2019-08-18 | $0.01382 | $0.01382 | $0.01337 | $0.01338 | $0 | $130,726 |
| 2019-08-19 | $0.01338 | $0.01441 | $0.01338 | $0.01441 | $144.12 | $140,830 |
| 2019-08-20 | $0.01441 | $0.01444 | $0.01401 | $0.01420 | $142.05 | $138,803 |
| 2019-08-21 | $0.01420 | $0.01426 | $0.01314 | $0.01337 | $133.74 | $130,689 |
| 2019-08-22 | $0.01337 | $0.01792 | $0.01293 | $0.01664 | $141.00 | $162,640 |
| 2019-08-23 | $0.01664 | $0.01681 | $0.01161 | $0.01186 | $121.62 | $115,934 |
| 2019-08-24 | $0.01186 | $0.01187 | $0.01137 | $0.01157 | $118.63 | $113,077 |
| 2019-08-25 | $0.01157 | $0.01174 | $0.01139 | $0.01152 | $118.14 | $112,610 |
| 2019-08-26 | $0.01154 | $0.01199 | $0.01154 | $0.01181 | $0 | $115,360 |
| 2019-08-27 | $0.01181 | $0.04250 | $0.01181 | $0.04228 | $1,161,968 | $413,152 |
| 2019-08-28 | $0.04229 | $0.04244 | $0.02555 | $0.03774 | $3,792,499 | $368,776 |
| 2019-08-29 | $0.03774 | $0.03774 | $0.03642 | $0.03681 | $3,698,139 | $359,651 |
| 2019-08-30 | $0.03681 | $0.03733 | $0.03643 | $0.03706 | $3,718,697 | $362,130 |
| 2019-08-31 | $0.03707 | $0.03747 | $0.03680 | $0.03727 | $3,747,831 | $364,217 |