Soverain SOVE
Xếp hạng #?
18:19:06 22/03/2021
Soverain (SOVE)
Không hoạt động
Lịch sử giá Soverain (SOVE) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.01802 | $0.01842 | $0.01295 | $0.01449 | $2,362.60 | $64,422.07 |
| 2020-04-02 | $0.01449 | $0.01615 | $0.01410 | $0.01505 | $477.58 | $67,435.22 |
| 2020-04-03 | $0.01505 | $0.01660 | $0.01300 | $0.01394 | $800.59 | $62,930.21 |
| 2020-04-04 | $0.01394 | $0.01405 | $0.01021 | $0.01202 | $1,065.08 | $54,678.29 |
| 2020-04-05 | $0.01203 | $0.01216 | $0.007501 | $0.008950 | $1,314.93 | $41,029.95 |
| 2020-04-06 | $0.008949 | $0.008982 | $0.006721 | $0.007717 | $1,597.35 | $35,658.90 |
| 2020-04-07 | $0.007738 | $0.008443 | $0.006845 | $0.007395 | $916.26 | $34,426.45 |
| 2020-04-08 | $0.007390 | $0.01360 | $0.005720 | $0.01359 | $5,859.56 | $63,784.43 |
| 2020-04-09 | $0.01359 | $0.01656 | $0.007374 | $0.009678 | $5,315.54 | $45,428.04 |
| 2020-04-10 | $0.009674 | $0.01027 | $0.008119 | $0.008474 | $2,065.37 | $39,780.50 |
| 2020-04-11 | $0.008474 | $0.01113 | $0.007401 | $0.008348 | $6,450.15 | $39,187.99 |
| 2020-04-12 | $0.008351 | $0.01150 | $0.008351 | $0.009749 | $4,403.17 | $45,763.13 |
| 2020-04-13 | $0.009738 | $0.01546 | $0.009180 | $0.01053 | $23,652.47 | $49,447.06 |
| 2020-04-14 | $0.01053 | $0.01287 | $0.007448 | $0.008812 | $23,712.50 | $41,366.23 |
| 2020-04-15 | $0.008802 | $0.009748 | $0.007386 | $0.008953 | $1,909.80 | $42,024.43 |
| 2020-04-16 | $0.008953 | $0.01005 | $0.008074 | $0.008540 | $1,315.35 | $40,085.70 |
| 2020-04-17 | $0.008543 | $0.008747 | $0.007281 | $0.008419 | $502.61 | $42,333.46 |
| 2020-04-18 | $0.008419 | $0.009801 | $0.007807 | $0.009414 | $906.54 | $47,686.16 |
| 2020-04-19 | $0.009410 | $0.01007 | $0.008700 | $0.009391 | $1,107.53 | $47,917.72 |
| 2020-04-20 | $0.009390 | $0.009390 | $0.007588 | $0.008125 | $428.07 | $41,754.78 |
| 2020-04-21 | $0.008125 | $0.009261 | $0.007891 | $0.009028 | $676.11 | $46,745.49 |
| 2020-04-22 | $0.009028 | $0.009366 | $0.008430 | $0.008864 | $422.37 | $46,247.34 |
| 2020-04-23 | $0.008865 | $0.009621 | $0.008220 | $0.008746 | $665.24 | $45,977.66 |
| 2020-04-24 | $0.008745 | $0.009768 | $0.007696 | $0.008626 | $810.13 | $45,678.35 |
| 2020-04-25 | $0.008626 | $0.008629 | $0.006390 | $0.007123 | $954.64 | $38,021.49 |
| 2020-04-26 | $0.007124 | $0.008163 | $0.006496 | $0.008042 | $555.86 | $43,249.72 |
| 2020-04-27 | $0.008056 | $0.008141 | $0.006710 | $0.007019 | $443.17 | $38,033.43 |
| 2020-04-28 | $0.007021 | $0.007584 | $0.006588 | $0.007261 | $858.09 | $39,642.11 |
| 2020-04-29 | $0.007256 | $0.008274 | $0.006794 | $0.007238 | $922.47 | $39,806.31 |
| 2020-04-30 | $0.007230 | $0.008063 | $0.006656 | $0.007057 | $344.91 | $39,094.65 |