Soverain SOVE
Xếp hạng #?
18:19:06 22/03/2021
Soverain (SOVE)
Không hoạt động
Lịch sử giá Soverain (SOVE) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.004967 | $0.005530 | $0.004439 | $0.004828 | $437.98 | $33,305.30 |
| 2020-06-02 | $0.004829 | $0.005593 | $0.004502 | $0.005590 | $406.59 | $38,811.47 |
| 2020-06-03 | $0.005590 | $0.005902 | $0.004453 | $0.004535 | $288.61 | $31,681.06 |
| 2020-06-04 | $0.004535 | $0.004642 | $0.002926 | $0.003080 | $1,422.67 | $21,654.11 |
| 2020-06-05 | $0.003080 | $0.004358 | $0.003077 | $0.004293 | $564.76 | $30,367.06 |
| 2020-06-06 | $0.004292 | $0.006728 | $0.003830 | $0.004720 | $415.07 | $33,597.52 |
| 2020-06-07 | $0.004720 | $0.006965 | $0.004718 | $0.005459 | $691.70 | $39,097.80 |
| 2020-06-08 | $0.005460 | $0.005463 | $0.002350 | $0.003569 | $1,310.58 | $25,719.46 |
| 2020-06-09 | $0.003569 | $0.003855 | $0.003069 | $0.003853 | $436.09 | $27,930.75 |
| 2020-06-10 | $0.003853 | $0.003853 | $0.002542 | $0.002844 | $785.60 | $20,739.66 |
| 2020-06-11 | $0.002844 | $0.003120 | $0.002636 | $0.002790 | $142.20 | $20,465.72 |
| 2020-06-12 | $0.002788 | $0.003791 | $0.002772 | $0.003254 | $138.60 | $24,014.96 |
| 2020-06-13 | $0.003254 | $0.003258 | $0.002399 | $0.002537 | $211.09 | $18,838.11 |
| 2020-06-14 | $0.002537 | $0.002804 | $0.002518 | $0.002691 | $111.33 | $20,097.53 |
| 2020-06-15 | $0.002691 | $0.002744 | $0.002140 | $0.002717 | $66.55 | $20,409.64 |
| 2020-06-16 | $0.002717 | $0.006194 | $0.002450 | $0.004760 | $7,102.72 | $35,959.74 |
| 2020-06-17 | $0.004760 | $0.02313 | $0.004270 | $0.007950 | $44,061.37 | $60,408.69 |
| 2020-06-18 | $0.007950 | $0.01070 | $0.004172 | $0.004816 | $54,374.98 | $36,807.12 |
| 2020-06-19 | $0.004822 | $0.006514 | $0.004520 | $0.006131 | $770.83 | $47,118.23 |
| 2020-06-20 | $0.006128 | $0.006129 | $0.004493 | $0.005002 | $794.83 | $38,662.07 |
| 2020-06-21 | $0.004999 | $0.005189 | $0.004553 | $0.004762 | $584.47 | $37,017.07 |
| 2020-06-22 | $0.004760 | $0.004908 | $0.004478 | $0.004530 | $593.84 | $35,409.33 |
| 2020-06-23 | $0.004530 | $0.004884 | $0.002658 | $0.003490 | $825.16 | $27,434.99 |
| 2020-06-24 | $0.003492 | $0.003963 | $0.001976 | $0.003301 | $384.76 | $26,089.68 |
| 2020-06-25 | $0.003301 | $0.003301 | $0.002519 | $0.002784 | $410.82 | $22,125.37 |
| 2020-06-26 | $0.002783 | $0.003197 | $0.002424 | $0.003051 | $431.65 | $24,379.50 |
| 2020-06-27 | $0.002972 | $0.003264 | $0.002230 | $0.003106 | $128.82 | $24,957.23 |
| 2020-06-28 | $0.003106 | $0.003114 | $0.002389 | $0.002469 | $86.54 | $19,943.08 |
| 2020-06-29 | $0.002469 | $0.003458 | $0.001760 | $0.003406 | $229.63 | $27,665.64 |
| 2020-06-30 | $0.003406 | $0.003687 | $0.003011 | $0.003016 | $180.19 | $24,630.09 |