Soma SCT
Xếp hạng #?
12:43:16 17/09/2020
Soma (SCT)
Không theo dõi
Lịch sử giá Soma (SCT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.03076 | $0.03161 | $0.03050 | $0.03093 | $263,465 | $302,257 |
| 2019-10-02 | $0.03093 | $0.03514 | $0.02292 | $0.03089 | $311,135 | $301,802 |
| 2019-10-03 | $0.03087 | $0.03098 | $0.01660 | $0.03023 | $306,302 | $295,427 |
| 2019-10-04 | $0.03023 | $0.03187 | $0.01838 | $0.01845 | $533,260 | $180,310 |
| 2019-10-05 | $0.01845 | $0.01850 | $0.01813 | $0.01831 | $529,242 | $178,952 |
| 2019-10-06 | $0.01831 | $0.01838 | $0.01790 | $0.01798 | $519,600 | $175,691 |
| 2019-10-07 | $0.01796 | $0.03218 | $0.01776 | $0.03197 | $386,621 | $312,427 |
| 2019-10-08 | $0.03197 | $0.03237 | $0.02980 | $0.03004 | $387,064 | $293,537 |
| 2019-10-09 | $0.03004 | $0.03100 | $0.02480 | $0.03084 | $562,994 | $301,334 |
| 2019-10-10 | $0.03084 | $0.03094 | $0.02180 | $0.03037 | $569,130 | $296,787 |
| 2019-10-11 | $0.03038 | $0.03086 | $0.02905 | $0.02906 | $58,357.56 | $283,986 |
| 2019-10-12 | $0.02906 | $0.02939 | $0.02905 | $0.02916 | $58,546.49 | $284,905 |
| 2019-10-13 | $0.02914 | $0.02965 | $0.02703 | $0.02826 | $185,946 | $276,132 |
| 2019-10-14 | $0.02826 | $0.02854 | $0.02814 | $0.02846 | $187,294 | $278,134 |
| 2019-10-15 | $0.02848 | $0.02860 | $0.02779 | $0.02789 | $183,487 | $272,481 |
| 2019-10-16 | $0.02787 | $0.02793 | $0.02710 | $0.02734 | $179,908 | $267,166 |
| 2019-10-17 | $0.02735 | $0.02766 | $0.02719 | $0.02754 | $181,199 | $269,083 |
| 2019-10-18 | $0.02754 | $0.02766 | $0.02681 | $0.02711 | $178,364 | $264,872 |
| 2019-10-19 | $0.02710 | $0.02722 | $0.02316 | $0.02630 | $438,240 | $257,008 |
| 2019-10-20 | $0.02630 | $0.03333 | $0.02278 | $0.03333 | $50,904.23 | $325,646 |
| 2019-10-21 | $0.03333 | $0.03375 | $0.03250 | $0.03281 | $650.33 | $320,560 |
| 2019-10-22 | $0.03281 | $0.03281 | $0.02064 | $0.02665 | $126,913 | $260,369 |
| 2019-10-23 | $0.02665 | $0.03263 | $0.02204 | $0.02480 | $510,692 | $242,331 |
| 2019-10-24 | $0.02480 | $0.02489 | $0.02458 | $0.02479 | $264,606 | $242,252 |
| 2019-10-25 | $0.02479 | $0.02842 | $0.02475 | $0.02842 | $0 | $277,720 |
| 2019-10-26 | $0.02842 | $0.03087 | $0.02233 | $0.03054 | $750,330 | $298,443 |
| 2019-10-27 | $0.03053 | $0.03146 | $0.02295 | $0.02332 | $103.65 | $227,834 |
| 2019-10-28 | $0.02330 | $0.02828 | $0.02278 | $0.02758 | $86,467.11 | $269,480 |
| 2019-10-29 | $0.02758 | $0.02981 | $0.02752 | $0.02793 | $0 | $272,894 |
| 2019-10-30 | $0.02793 | $0.02793 | $0.02286 | $0.02716 | $282,927 | $265,384 |
| 2019-10-31 | $0.02715 | $0.02835 | $0.02662 | $0.02714 | $282,722 | $265,192 |