Soverain SOVE
Xếp hạng #?
18:19:06 22/03/2021
Soverain (SOVE)
Không hoạt động
Lịch sử giá Soverain (SOVE) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.007057 | $0.007920 | $0.006948 | $0.007281 | $619.86 | $40,625.62 |
| 2020-05-02 | $0.007282 | $0.01130 | $0.007228 | $0.008275 | $11,383.40 | $46,499.02 |
| 2020-05-03 | $0.008282 | $0.01062 | $0.007693 | $0.007910 | $11,886.44 | $44,764.28 |
| 2020-05-04 | $0.007913 | $0.009249 | $0.007309 | $0.007934 | $2,206.94 | $45,212.92 |
| 2020-05-05 | $0.007931 | $0.009310 | $0.006248 | $0.007727 | $1,316.10 | $44,342.00 |
| 2020-05-06 | $0.007718 | $0.008199 | $0.007353 | $0.007610 | $383.41 | $43,988.42 |
| 2020-05-07 | $0.007610 | $0.008977 | $0.006916 | $0.008441 | $322.86 | $49,139.72 |
| 2020-05-08 | $0.008441 | $0.009847 | $0.008225 | $0.008483 | $499.61 | $49,739.52 |
| 2020-05-09 | $0.008485 | $0.008546 | $0.007466 | $0.008051 | $107.66 | $47,544.90 |
| 2020-05-10 | $0.008050 | $0.01014 | $0.006926 | $0.009205 | $1,008.95 | $54,736.50 |
| 2020-05-11 | $0.009211 | $0.01020 | $0.007922 | $0.007997 | $490.97 | $47,882.10 |
| 2020-05-12 | $0.008000 | $0.1251 | $0.007958 | $0.008895 | $559.80 | $53,630.03 |
| 2020-05-13 | $0.008896 | $0.009004 | $0.008209 | $0.008550 | $315.17 | $51,902.59 |
| 2020-05-14 | $0.008550 | $0.01174 | $0.007929 | $0.009383 | $348.30 | $57,349.08 |
| 2020-05-15 | $0.009380 | $0.009560 | $0.007992 | $0.008279 | $297.10 | $50,942.35 |
| 2020-05-16 | $0.008287 | $0.008580 | $0.007909 | $0.008433 | $102.32 | $52,242.54 |
| 2020-05-17 | $0.008436 | $0.008769 | $0.008102 | $0.008415 | $168.54 | $52,480.93 |
| 2020-05-18 | $0.008415 | $0.01469 | $0.007962 | $0.01167 | $343.01 | $73,258.88 |
| 2020-05-19 | $0.01166 | $0.02540 | $0.007934 | $0.008323 | $895.17 | $52,612.88 |
| 2020-05-20 | $0.008327 | $0.009935 | $0.007822 | $0.008837 | $931.33 | $56,256.76 |
| 2020-05-21 | $0.008837 | $0.008870 | $0.006320 | $0.006797 | $996.86 | $43,595.41 |
| 2020-05-22 | $0.006796 | $0.007492 | $0.004934 | $0.005856 | $1,286.38 | $37,822.55 |
| 2020-05-23 | $0.005856 | $0.006016 | $0.005431 | $0.005591 | $691.69 | $36,361.90 |
| 2020-05-24 | $0.005592 | $0.007301 | $0.004987 | $0.004994 | $641.67 | $32,703.37 |
| 2020-05-25 | $0.004980 | $0.005222 | $0.003286 | $0.003703 | $2,026.61 | $24,410.55 |
| 2020-05-26 | $0.003702 | $0.004191 | $0.003215 | $0.003749 | $653.45 | $24,877.12 |
| 2020-05-27 | $0.003749 | $0.004649 | $0.003748 | $0.003959 | $459.47 | $26,444.63 |
| 2020-05-28 | $0.003960 | $0.006790 | $0.003867 | $0.006142 | $1,253.21 | $41,294.07 |
| 2020-05-29 | $0.006142 | $0.006179 | $0.005060 | $0.005450 | $205.57 | $36,882.56 |
| 2020-05-30 | $0.005450 | $0.005580 | $0.004307 | $0.004613 | $564.53 | $31,424.13 |
| 2020-05-31 | $0.004613 | $0.005527 | $0.004349 | $0.004968 | $389.87 | $34,057.77 |