Soverain SOVE
Xếp hạng #?
18:19:06 22/03/2021
Soverain (SOVE)
Không hoạt động
Lịch sử giá Soverain (SOVE) 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 | $1.04 | $1.06 | $0.8477 | $0.9540 | $88,907.48 | $153,091 |
| 2019-10-02 | $0.9540 | $1.10 | $0.8262 | $0.8745 | $169,456 | $140,329 |
| 2019-10-03 | $0.8745 | $0.9655 | $0.7387 | $0.9121 | $323,806 | $146,371 |
| 2019-10-04 | $0.9120 | $1.39 | $0.8353 | $1.11 | $155,786 | $178,894 |
| 2019-10-05 | $1.11 | $1.12 | $0.8206 | $0.9426 | $180,081 | $151,261 |
| 2019-10-06 | $0.9428 | $0.9916 | $0.8483 | $0.9762 | $116,212 | $156,646 |
| 2019-10-07 | $0.9749 | $1.03 | $0.8716 | $0.9881 | $112,964 | $158,557 |
| 2019-10-08 | $0.9877 | $1.03 | $0.9138 | $0.9928 | $137,774 | $159,309 |
| 2019-10-09 | $0.9925 | $1.54 | $0.9871 | $1.13 | $148,052 | $181,290 |
| 2019-10-10 | $1.13 | $1.52 | $1.13 | $1.47 | $121,646 | $236,322 |
| 2019-10-11 | $1.47 | $1.61 | $1.32 | $1.48 | $153,711 | $238,098 |
| 2019-10-12 | $1.48 | $1.77 | $1.41 | $1.68 | $157,582 | $269,233 |
| 2019-10-13 | $1.68 | $1.79 | $1.64 | $1.69 | $143,862 | $271,078 |
| 2019-10-14 | $1.69 | $1.75 | $1.49 | $1.55 | $238,400 | $428,333 |
| 2019-10-15 | $1.55 | $1.60 | $1.24 | $1.43 | $30,364.44 | $407,367 |
| 2019-10-16 | $1.43 | $1.43 | $0.9077 | $0.9773 | $247,585 | $287,343 |
| 2019-10-17 | $0.9775 | $1.09 | $0.9039 | $0.9796 | $167,747 | $291,112 |
| 2019-10-18 | $0.9825 | $1.26 | $0.9506 | $1.00 | $141,423 | $306,394 |
| 2019-10-19 | $1.00 | $1.05 | $0.8669 | $0.9323 | $161,878 | $291,593 |
| 2019-10-20 | $0.9310 | $1.01 | $0.8966 | $0.9891 | $147,413 | $316,221 |
| 2019-10-21 | $0.9892 | $1.01 | $0.8355 | $0.8839 | $146,236 | $289,236 |
| 2019-10-22 | $0.8835 | $0.9192 | $0.7713 | $0.7872 | $132,166 | $262,265 |
| 2019-10-23 | $0.7904 | $0.8070 | $0.7192 | $0.7404 | $133,599 | $249,762 |
| 2019-10-24 | $0.7410 | $0.8397 | $0.6384 | $0.7414 | $177,734 | $252,561 |
| 2019-10-25 | $0.7414 | $0.8502 | $0.6604 | $0.8085 | $169,850 | $279,466 |
| 2019-10-26 | $0.8106 | $1.01 | $0.7005 | $1.01 | $19,185.44 | $360,773 |
| 2019-10-27 | $1.01 | $1.10 | $0.6889 | $0.8551 | $209,032 | $312,338 |
| 2019-10-28 | $0.8545 | $0.8943 | $0.7255 | $0.7283 | $294,537 | $273,139 |
| 2019-10-29 | $0.7283 | $0.9461 | $0.7049 | $0.7944 | $128,465 | $305,380 |
| 2019-10-30 | $0.7944 | $0.8468 | $0.7017 | $0.7340 | $201,941 | $291,105 |
| 2019-10-31 | $0.7342 | $0.9896 | $0.6774 | $0.9726 | $171,292 | $395,205 |