Soverain SOVE
Xếp hạng #?
18:19:06 22/03/2021
Soverain (SOVE)
Không hoạt động
Lịch sử giá Soverain (SOVE) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.2673 | $0.2920 | $0.2308 | $0.2407 | $177,946 | $200,000 |
| 2019-12-02 | $0.2407 | $0.2478 | $0.2007 | $0.2178 | $153,259 | $183,895 |
| 2019-12-03 | $0.2171 | $0.2225 | $0.1332 | $0.1518 | $142,004 | $130,109 |
| 2019-12-04 | $0.1518 | $0.1646 | $0.09912 | $0.1351 | $171,528 | $117,587 |
| 2019-12-05 | $0.1351 | $0.1834 | $0.1255 | $0.1424 | $145,392 | $126,216 |
| 2019-12-06 | $0.1424 | $0.1629 | $0.1293 | $0.1438 | $135,435 | $129,382 |
| 2019-12-07 | $0.1473 | $0.1509 | $0.1399 | $0.1504 | $135,211 | $137,494 |
| 2019-12-08 | $0.1504 | $0.1509 | $0.1286 | $0.1479 | $5,124.63 | $137,608 |
| 2019-12-09 | $0.1480 | $0.1873 | $0.1112 | $0.1305 | $270,334 | $126,517 |
| 2019-12-10 | $0.1295 | $0.1480 | $0.1060 | $0.1101 | $189,561 | $109,670 |
| 2019-12-11 | $0.1101 | $0.1285 | $0.07445 | $0.1028 | $85,373.83 | $104,011 |
| 2019-12-12 | $0.1037 | $0.1222 | $0.07393 | $0.07982 | $159,187 | $82,135.42 |
| 2019-12-13 | $0.07945 | $0.08885 | $0.06760 | $0.06937 | $135,869 | $73,322.91 |
| 2019-12-14 | $0.06879 | $0.06989 | $0.03184 | $0.03852 | $38,753.78 | $41,291.63 |
| 2019-12-15 | $0.03852 | $0.04928 | $0.02332 | $0.02842 | $42,389.51 | $31,510.12 |
| 2019-12-16 | $0.02842 | $0.03736 | $0.01652 | $0.02629 | $29,273.76 | $28,737.69 |
| 2019-12-17 | $0.02629 | $0.06077 | $0.02444 | $0.03791 | $35,388.15 | $40,934.78 |
| 2019-12-18 | $0.03791 | $0.03992 | $0.02404 | $0.02873 | $38,923.45 | $30,816.83 |
| 2019-12-19 | $0.02873 | $0.03047 | $0.02573 | $0.02790 | $22,044.97 | $30,361.49 |
| 2019-12-20 | $0.02790 | $0.04253 | $0.02557 | $0.03301 | $3,581.15 | $37,151.57 |
| 2019-12-21 | $0.03301 | $0.04421 | $0.02767 | $0.04047 | $28,814.70 | $46,581.12 |
| 2019-12-22 | $0.04047 | $0.05336 | $0.03566 | $0.04339 | $11,447.78 | $50,694.06 |
| 2019-12-23 | $0.04339 | $0.05407 | $0.03743 | $0.04154 | $38,879.23 | $52,412.13 |
| 2019-12-24 | $0.04155 | $0.04864 | $0.03611 | $0.04202 | $9,374.86 | $53,747.23 |
| 2019-12-25 | $0.04202 | $0.04540 | $0.03739 | $0.03858 | $2,622.82 | $51,402.87 |
| 2019-12-26 | $0.03858 | $0.04719 | $0.03741 | $0.04202 | $3,879.63 | $56,712.06 |
| 2019-12-27 | $0.04201 | $0.04920 | $0.03859 | $0.04264 | $2,471.04 | $58,293.55 |
| 2019-12-28 | $0.04264 | $0.04614 | $0.04135 | $0.04147 | $881.45 | $58,347.03 |
| 2019-12-29 | $0.04148 | $0.05387 | $0.04079 | $0.05143 | $1,708.92 | $73,247.29 |
| 2019-12-30 | $0.05149 | $0.05581 | $0.04747 | $0.05157 | $1,525.99 | $74,339.14 |
| 2019-12-31 | $0.05153 | $0.08393 | $0.05045 | $0.06632 | $4,020.49 | $96,766.49 |