Soverain SOVE
Xếp hạng #?
18:19:06 22/03/2021
Soverain (SOVE)
Không hoạt động
Lịch sử giá Soverain (SOVE) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.06629 | $0.1689 | $0.06217 | $0.1682 | $5,512.56 | $248,259 |
| 2020-01-02 | $0.1682 | $0.1692 | $0.07305 | $0.09577 | $4,154.30 | $143,077 |
| 2020-01-03 | $0.09578 | $0.1678 | $0.08694 | $0.1177 | $13,136.01 | $220,512 |
| 2020-01-04 | $0.1176 | $0.1180 | $0.1014 | $0.1106 | $3,332.59 | $215,600 |
| 2020-01-05 | $0.1105 | $0.1216 | $0.1018 | $0.1074 | $4,113.31 | $211,727 |
| 2020-01-06 | $0.1075 | $0.1130 | $0.08630 | $0.1012 | $4,045.85 | $201,578 |
| 2020-01-07 | $0.1012 | $0.1169 | $0.09131 | $0.1053 | $2,080.43 | $212,177 |
| 2020-01-08 | $0.1053 | $0.1084 | $0.08743 | $0.09025 | $1,681.46 | $183,818 |
| 2020-01-09 | $0.09010 | $0.09319 | $0.08135 | $0.08613 | $1,112.87 | $177,332 |
| 2020-01-10 | $0.08621 | $0.09419 | $0.08412 | $0.08679 | $1,071.38 | $180,602 |
| 2020-01-11 | $0.08682 | $0.08861 | $0.05769 | $0.07141 | $839.07 | $150,173 |
| 2020-01-12 | $0.07139 | $0.09549 | $0.06518 | $0.09014 | $2,085.27 | $191,543 |
| 2020-01-13 | $0.09018 | $0.09535 | $0.07603 | $0.08189 | $1,795.29 | $175,835 |
| 2020-01-14 | $0.08198 | $0.1085 | $0.08193 | $0.08301 | $6,057.19 | $180,058 |
| 2020-01-15 | $0.08283 | $0.09047 | $0.06605 | $0.06976 | $1,009.69 | $152,836 |
| 2020-01-16 | $0.06977 | $0.08255 | $0.06238 | $0.06529 | $1,763.06 | $144,503 |
| 2020-01-17 | $0.06530 | $0.07291 | $0.06359 | $0.06930 | $2,022.97 | $155,057 |
| 2020-01-18 | $0.06929 | $0.08947 | $0.06347 | $0.07155 | $1,309.16 | $161,818 |
| 2020-01-19 | $0.07152 | $0.09074 | $0.06979 | $0.07434 | $1,224.95 | $169,951 |
| 2020-01-20 | $0.07434 | $0.07831 | $0.05656 | $0.06246 | $2,522.36 | $144,292 |
| 2020-01-21 | $0.06243 | $0.06945 | $0.06061 | $0.06324 | $2,303.03 | $147,630 |
| 2020-01-22 | $0.06319 | $0.07631 | $0.05811 | $0.07413 | $2,627.39 | $174,851 |
| 2020-01-23 | $0.07414 | $0.07528 | $0.06181 | $0.06272 | $3,400.82 | $149,440 |
| 2020-01-24 | $0.06272 | $0.07048 | $0.06203 | $0.06617 | $4,071.79 | $159,254 |
| 2020-01-25 | $0.06615 | $0.07935 | $0.06326 | $0.07281 | $4,582.56 | $177,008 |
| 2020-01-26 | $0.07281 | $0.07534 | $0.03091 | $0.06554 | $6,995.88 | $160,902 |
| 2020-01-27 | $0.06558 | $0.06603 | $0.05467 | $0.06042 | $2,015.35 | $149,796 |
| 2020-01-28 | $0.06039 | $0.06845 | $0.05655 | $0.06845 | $1,852.42 | $171,351 |
| 2020-01-29 | $0.06847 | $0.07164 | $0.06241 | $0.06968 | $1,270.08 | $176,131 |
| 2020-01-30 | $0.06963 | $0.06963 | $0.06207 | $0.06554 | $1,939.82 | $167,268 |
| 2020-01-31 | $0.06553 | $0.07225 | $0.05991 | $0.06543 | $1,229.60 | $168,721 |