Soverain SOVE
Xếp hạng #?
18:19:06 22/03/2021
Soverain (SOVE)
Không hoạt động
Lịch sử giá Soverain (SOVE) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.003033 | $0.003685 | $0.002905 | $0.003346 | $161.18 | $27,463.79 |
| 2020-07-02 | $0.003346 | $0.003390 | $0.003158 | $0.003252 | $360.45 | $26,823.18 |
| 2020-07-03 | $0.003251 | $0.003512 | $0.002603 | $0.003016 | $403.22 | $24,877.10 |
| 2020-07-04 | $0.003016 | $0.003562 | $0.002749 | $0.002786 | $128.36 | $22,981.47 |
| 2020-07-05 | $0.002786 | $0.002823 | $0.001473 | $0.001588 | $181.65 | $13,099.13 |
| 2020-07-06 | $0.001588 | $0.002892 | $0.001536 | $0.002781 | $247.85 | $22,937.05 |
| 2020-07-07 | $0.002780 | $0.002808 | $0.001464 | $0.002138 | $457.11 | $17,633.33 |
| 2020-07-08 | $0.002138 | $0.002535 | $0.001926 | $0.002419 | $341.48 | $19,952.72 |
| 2020-07-09 | $0.002419 | $0.002423 | $0.001573 | $0.002176 | $301.09 | $17,948.62 |
| 2020-07-10 | $0.002176 | $0.002493 | $0.001920 | $0.002387 | $167.57 | $19,691.13 |
| 2020-07-11 | $0.002388 | $0.002638 | $0.002155 | $0.002213 | $327.98 | $18,257.11 |
| 2020-07-12 | $0.002213 | $0.002350 | $0.001743 | $0.001974 | $199.14 | $16,283.21 |
| 2020-07-13 | $0.001974 | $0.002618 | $0.001711 | $0.002258 | $100.09 | $18,620.47 |
| 2020-07-14 | $0.002258 | $0.004385 | $0.001671 | $0.002599 | $620.76 | $21,438.95 |
| 2020-07-15 | $0.002599 | $0.002782 | $0.001923 | $0.001975 | $149.75 | $16,286.50 |
| 2020-07-16 | $0.001974 | $0.002601 | $0.001971 | $0.002294 | $219.34 | $18,917.06 |
| 2020-07-17 | $0.002293 | $0.002394 | $0.001754 | $0.001781 | $131.14 | $14,689.30 |
| 2020-07-18 | $0.001780 | $0.001816 | $0.001500 | $0.001666 | $89.87 | $13,737.97 |
| 2020-07-19 | $0.001666 | $0.001944 | $0.001485 | $0.001487 | $113.94 | $12,265.27 |
| 2020-07-20 | $0.001487 | $0.001841 | $0.001453 | $0.001453 | $197.80 | $11,987.39 |
| 2020-07-21 | $0.001453 | $0.001757 | $0.001248 | $0.001744 | $21.70 | $14,382.16 |
| 2020-07-22 | $0.001744 | $0.001802 | $0.0008719 | $0.001313 | $298.14 | $10,829.13 |
| 2020-07-23 | $0.001313 | $0.001656 | $0.0008391 | $0.001398 | $349.03 | $11,532.17 |
| 2020-07-24 | $0.001398 | $0.001921 | $0.0009449 | $0.001875 | $447.23 | $15,461.66 |
| 2020-07-25 | $0.001875 | $0.001924 | $0.001261 | $0.001440 | $399.53 | $11,878.11 |
| 2020-07-26 | $0.001440 | $0.001970 | $0.001438 | $0.001585 | $271.56 | $13,070.84 |
| 2020-07-27 | $0.001585 | $0.001728 | $0.0009765 | $0.001107 | $447.49 | $9,134.39 |
| 2020-07-28 | $0.001107 | $0.001335 | $0.0009964 | $0.001091 | $216.37 | $8,997.72 |
| 2020-07-29 | $0.001091 | $0.001335 | $0.0008861 | $0.001105 | $111.68 | $9,118.02 |
| 2020-07-30 | $0.001105 | $0.001106 | $0.0007167 | $0.0008271 | $152.87 | $6,822.15 |
| 2020-07-31 | $0.0008271 | $0.0009932 | $0.0007794 | $0.0009819 | $106.56 | $8,098.47 |