Soverain SOVE
Xếp hạng #?
18:19:06 22/03/2021
Soverain (SOVE)
Không hoạt động
Lịch sử giá Soverain (SOVE) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.06546 | $0.06795 | $0.04393 | $0.05664 | $2,323.25 | $147,539 |
| 2020-02-02 | $0.05663 | $0.06618 | $0.04729 | $0.05319 | $2,156.62 | $139,962 |
| 2020-02-03 | $0.05319 | $0.06585 | $0.04265 | $0.05366 | $4,119.66 | $142,604 |
| 2020-02-04 | $0.05366 | $0.05503 | $0.04436 | $0.05007 | $3,442.44 | $134,387 |
| 2020-02-05 | $0.05007 | $0.05520 | $0.04558 | $0.05066 | $3,130.89 | $137,292 |
| 2020-02-06 | $0.05066 | $0.05266 | $0.04931 | $0.05117 | $2,010.45 | $140,036 |
| 2020-02-07 | $0.05118 | $0.05197 | $0.04894 | $0.05076 | $1,934.35 | $140,236 |
| 2020-02-08 | $0.05076 | $0.05151 | $0.03988 | $0.04463 | $3,061.36 | $124,464 |
| 2020-02-09 | $0.04463 | $0.05163 | $0.04088 | $0.05117 | $1,137.71 | $144,072 |
| 2020-02-10 | $0.05120 | $0.05135 | $0.03652 | $0.04337 | $2,265.59 | $123,235 |
| 2020-02-11 | $0.04336 | $0.04336 | $0.04083 | $0.04250 | $1,431.10 | $121,905 |
| 2020-02-12 | $0.04250 | $0.04339 | $0.03147 | $0.03386 | $809.73 | $98,017.19 |
| 2020-02-13 | $0.03386 | $0.03824 | $0.03357 | $0.03528 | $1,112.03 | $103,093 |
| 2020-02-14 | $0.03530 | $0.03997 | $0.03311 | $0.03414 | $1,747.88 | $100,719 |
| 2020-02-15 | $0.03414 | $0.03474 | $0.02951 | $0.03185 | $1,157.11 | $94,876.94 |
| 2020-02-16 | $0.03185 | $0.03401 | $0.02699 | $0.03012 | $1,919.11 | $90,579.53 |
| 2020-02-17 | $0.03014 | $0.03014 | $0.02051 | $0.02547 | $1,167.32 | $77,345.69 |
| 2020-02-18 | $0.02546 | $0.02547 | $0.01618 | $0.01959 | $2,140.89 | $60,044.23 |
| 2020-02-19 | $0.01960 | $0.02031 | $0.01444 | $0.01549 | $1,807.47 | $47,916.68 |
| 2020-02-20 | $0.01548 | $0.01635 | $0.01426 | $0.01531 | $1,285.10 | $47,780.91 |
| 2020-02-21 | $0.01512 | $0.01933 | $0.01446 | $0.01647 | $1,705.75 | $51,898.43 |
| 2020-02-22 | $0.01648 | $0.03984 | $0.01634 | $0.02686 | $2,684.56 | $85,385.72 |
| 2020-02-23 | $0.02686 | $0.02831 | $0.01840 | $0.02180 | $1,592.25 | $69,917.96 |
| 2020-02-24 | $0.02192 | $0.02630 | $0.01730 | $0.02276 | $2,438.13 | $73,636.67 |
| 2020-02-25 | $0.02276 | $0.02461 | $0.01672 | $0.01867 | $2,811.33 | $60,943.74 |
| 2020-02-26 | $0.01867 | $0.02108 | $0.01711 | $0.01840 | $2,032.29 | $60,576.29 |
| 2020-02-27 | $0.01790 | $0.01959 | $0.01744 | $0.01870 | $647.61 | $62,125.55 |
| 2020-02-28 | $0.01870 | $0.01949 | $0.01711 | $0.01729 | $948.77 | $57,996.35 |
| 2020-02-29 | $0.01729 | $0.02061 | $0.01659 | $0.01896 | $1,287.14 | $64,182.98 |