Soverain SOVE
Xếp hạng #?
18:19:06 22/03/2021
Soverain (SOVE)
Không hoạt động
Lịch sử giá Soverain (SOVE) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.9718 | $1.05 | $0.8279 | $0.8894 | $175,954 | $371,426 |
| 2019-11-02 | $0.8894 | $0.9192 | $0.8396 | $0.8709 | $158,307 | $369,603 |
| 2019-11-03 | $0.8712 | $0.8829 | $0.7451 | $0.8254 | $153,705 | $360,209 |
| 2019-11-04 | $0.8245 | $0.8372 | $0.7478 | $0.7911 | $132,330 | $353,786 |
| 2019-11-05 | $0.7911 | $0.8265 | $0.7122 | $0.7534 | $150,208 | $344,046 |
| 2019-11-06 | $0.7534 | $0.8576 | $0.7089 | $0.7830 | $129,746 | $366,671 |
| 2019-11-07 | $0.7827 | $0.8200 | $0.6894 | $0.7380 | $148,294 | $353,136 |
| 2019-11-08 | $0.7377 | $0.9452 | $0.6386 | $0.7006 | $153,367 | $342,928 |
| 2019-11-09 | $0.7006 | $0.7794 | $0.6536 | $0.6839 | $147,987 | $342,407 |
| 2019-11-10 | $0.6838 | $0.6969 | $0.6440 | $0.6726 | $174,680 | $344,141 |
| 2019-11-11 | $0.6726 | $0.6880 | $0.6376 | $0.6783 | $141,121 | $355,118 |
| 2019-11-12 | $0.6876 | $0.6879 | $0.4747 | $0.6527 | $148,129 | $349,206 |
| 2019-11-13 | $0.6528 | $0.6539 | $0.5521 | $0.5827 | $147,358 | $318,445 |
| 2019-11-14 | $0.5826 | $0.9782 | $0.5656 | $0.8870 | $166,722 | $495,502 |
| 2019-11-15 | $0.8870 | $1.30 | $0.6790 | $0.8164 | $182,638 | $466,154 |
| 2019-11-16 | $0.8166 | $0.8873 | $0.7198 | $0.8332 | $177,998 | $485,559 |
| 2019-11-17 | $0.8332 | $0.9008 | $0.7586 | $0.8005 | $167,740 | $481,337 |
| 2019-11-18 | $0.8006 | $0.8110 | $0.6753 | $0.7327 | $184,276 | $453,451 |
| 2019-11-19 | $0.7078 | $0.8482 | $0.6363 | $0.7618 | $153,489 | $477,440 |
| 2019-11-20 | $0.7618 | $0.7618 | $0.6300 | $0.6508 | $146,714 | $426,227 |
| 2019-11-21 | $0.6508 | $0.6729 | $0.5689 | $0.6036 | $187,124 | $406,224 |
| 2019-11-22 | $0.6036 | $0.6036 | $0.5045 | $0.5527 | $139,160 | $384,723 |
| 2019-11-23 | $0.5530 | $0.5926 | $0.5119 | $0.5819 | $178,221 | $412,548 |
| 2019-11-24 | $0.5817 | $0.5998 | $0.5156 | $0.5156 | $150,704 | $375,863 |
| 2019-11-25 | $0.5168 | $0.5370 | $0.4672 | $0.5149 | $152,271 | $385,521 |
| 2019-11-26 | $0.5146 | $0.5308 | $0.1979 | $0.3799 | $127,834 | $289,693 |
| 2019-11-27 | $0.3782 | $0.4170 | $0.2197 | $0.2344 | $74,405.42 | $181,860 |
| 2019-11-28 | $0.2345 | $0.3335 | $0.2150 | $0.3029 | $109,561 | $239,013 |
| 2019-11-29 | $0.3078 | $0.4015 | $0.2744 | $0.3302 | $150,322 | $264,763 |
| 2019-11-30 | $0.3302 | $0.3377 | $0.2385 | $0.2672 | $171,013 | $218,622 |