Soverain SOVE
Xếp hạng #?
18:19:06 22/03/2021
Soverain (SOVE)
Không hoạt động
Lịch sử giá Soverain (SOVE) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.01895 | $0.01910 | $0.01710 | $0.01713 | $1,334.23 | $58,495.64 |
| 2020-03-02 | $0.01713 | $0.01895 | $0.01691 | $0.01799 | $861.18 | $61,997.46 |
| 2020-03-03 | $0.01799 | $0.01864 | $0.01758 | $0.01763 | $126.74 | $61,299.60 |
| 2020-03-04 | $0.01763 | $0.01794 | $0.01540 | $0.01687 | $602.63 | $59,168.24 |
| 2020-03-05 | $0.01687 | $0.03277 | $0.01611 | $0.02684 | $2,783.06 | $94,938.44 |
| 2020-03-06 | $0.02684 | $0.03136 | $0.02072 | $0.02579 | $1,201.24 | $92,028.73 |
| 2020-03-07 | $0.02580 | $0.02801 | $0.02122 | $0.02169 | $533.26 | $78,051.24 |
| 2020-03-08 | $0.02169 | $0.02837 | $0.01951 | $0.02159 | $1,302.43 | $78,368.87 |
| 2020-03-09 | $0.02158 | $0.03368 | $0.01826 | $0.02139 | $1,693.17 | $78,290.58 |
| 2020-03-10 | $0.02141 | $0.03053 | $0.02103 | $0.02407 | $1,529.52 | $88,844.12 |
| 2020-03-11 | $0.02408 | $0.02792 | $0.02263 | $0.02442 | $1,033.24 | $90,867.46 |
| 2020-03-12 | $0.02442 | $0.02514 | $0.01336 | $0.01343 | $1,342.79 | $50,401.11 |
| 2020-03-13 | $0.01342 | $0.01571 | $0.01044 | $0.01370 | $374.95 | $51,896.55 |
| 2020-03-14 | $0.01377 | $0.02028 | $0.01310 | $0.01578 | $1,977.41 | $60,264.18 |
| 2020-03-15 | $0.01578 | $0.01970 | $0.01439 | $0.01686 | $815.59 | $64,945.36 |
| 2020-03-16 | $0.01685 | $0.01749 | $0.01390 | $0.01488 | $306.37 | $57,821.53 |
| 2020-03-17 | $0.01488 | $0.01655 | $0.01455 | $0.01534 | $596.49 | $60,132.98 |
| 2020-03-18 | $0.01527 | $0.01596 | $0.01270 | $0.01452 | $529.17 | $57,387.58 |
| 2020-03-19 | $0.01452 | $0.01581 | $0.01243 | $0.01533 | $1,523.17 | $61,073.26 |
| 2020-03-20 | $0.01532 | $0.02264 | $0.01471 | $0.01757 | $2,464.40 | $70,591.20 |
| 2020-03-21 | $0.01757 | $0.01821 | $0.01559 | $0.01759 | $2,321.36 | $71,241.44 |
| 2020-03-22 | $0.01762 | $0.01827 | $0.01437 | $0.01443 | $935.74 | $58,929.01 |
| 2020-03-23 | $0.01443 | $0.01667 | $0.01435 | $0.01621 | $661.11 | $66,724.50 |
| 2020-03-24 | $0.01621 | $0.01686 | $0.01366 | $0.01505 | $776.38 | $62,433.38 |
| 2020-03-25 | $0.01504 | $0.01713 | $0.01398 | $0.01584 | $830.78 | $66,302.40 |
| 2020-03-26 | $0.01584 | $0.01842 | $0.01466 | $0.01842 | $999.91 | $77,870.57 |
| 2020-03-27 | $0.02016 | $0.02271 | $0.01498 | $0.01610 | $791.59 | $68,629.30 |
| 2020-03-28 | $0.01620 | $0.01711 | $0.01452 | $0.01499 | $528.42 | $64,529.81 |
| 2020-03-29 | $0.01499 | $0.01640 | $0.01439 | $0.01572 | $418.60 | $68,220.89 |
| 2020-03-30 | $0.01570 | $0.01772 | $0.01528 | $0.01661 | $443.59 | $72,652.56 |
| 2020-03-31 | $0.01655 | $0.01870 | $0.01644 | $0.01802 | $1,065.32 | $79,470.46 |