Soverain SOVE
Xếp hạng #?
18:19:06 22/03/2021
Soverain (SOVE)
Không hoạt động
Lịch sử giá Soverain (SOVE) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0004664 | $0.0007205 | $0.0004630 | $0.0004758 | $141.57 | $3,924.48 |
| 2020-09-02 | $0.0004758 | $0.0004767 | $0.0004008 | $0.0004012 | $2.68 | $3,309.17 |
| 2020-09-03 | $0.0004010 | $0.0005666 | $0.0003962 | $0.0003997 | $6.48 | $3,296.55 |
| 2020-09-04 | $0.0003998 | $0.0004098 | $0.0003540 | $0.0003880 | $2.34 | $3,200.33 |
| 2020-09-05 | $0.0003879 | $0.0005865 | $0.0003815 | $0.0004067 | $15.91 | $3,354.11 |
| 2020-09-06 | $0.0004067 | $0.0004102 | $0.0002628 | $0.0002644 | $111.82 | $2,180.72 |
| 2020-09-07 | $0.0002644 | $0.0003119 | $0.0002194 | $0.0003109 | $1.99 | $2,564.62 |
| 2020-09-08 | $0.0003110 | $0.0003698 | $0.0002792 | $0.0002882 | $6.97 | $2,377.09 |
| 2020-09-09 | $0.0002882 | $0.0003104 | $0.0002845 | $0.0003045 | $0.7869 | $2,511.80 |
| 2020-09-10 | $0.0003045 | $0.0004156 | $0.0003045 | $0.0003100 | $8.12 | $2,556.87 |
| 2020-09-11 | $0.0003100 | $0.0004127 | $0.0002932 | $0.0002951 | $22.52 | $2,434.28 |
| 2020-09-12 | $0.0002952 | $0.0004252 | $0.0002815 | $0.0002829 | $42.76 | $2,333.02 |
| 2020-09-13 | $0.0002829 | $0.0003940 | $0.0002754 | $0.0003098 | $29.70 | $2,555.53 |
| 2020-09-14 | $0.0003099 | $0.0004216 | $0.0002140 | $0.0003182 | $76.12 | $2,624.22 |
| 2020-09-15 | $0.0003182 | $0.0003255 | $0.0002163 | $0.0002173 | $62.33 | $1,792.14 |
| 2020-09-16 | $0.0002173 | $0.0003098 | $0.0002152 | $0.0002572 | $16.84 | $2,121.16 |
| 2020-09-17 | $0.0002571 | $0.0002571 | $0.0001797 | $0.0001824 | $0.8716 | $1,504.36 |
| 2020-09-18 | $0.0001824 | $0.0003270 | $0.0001813 | $0.0002093 | $1.02 | $1,726.53 |
| 2020-09-19 | $0.0002094 | $0.0003257 | $0.0002088 | $0.0002321 | $17.14 | $1,914.41 |
| 2020-09-20 | $0.0002321 | $0.0003138 | $0.0002123 | $0.0002140 | $21.79 | $1,764.75 |
| 2020-09-21 | $0.0002139 | $0.0003050 | $0.0002016 | $0.0002080 | $13.17 | $1,715.98 |
| 2020-09-22 | $0.0002079 | $0.0002107 | $0.0001141 | $0.0002107 | $11.54 | $1,737.93 |
| 2020-09-23 | $0.0002107 | $0.0003053 | $0.0001049 | $0.0002012 | $12.30 | $1,659.50 |
| 2020-09-24 | $0.0002012 | $0.0003058 | $0.0002009 | $0.0002172 | $22.60 | $1,791.25 |
| 2020-09-25 | $0.0002172 | $0.0006258 | $0.0002128 | $0.0004216 | $236.31 | $3,477.53 |
| 2020-09-26 | $0.0004216 | $0.0006133 | $0.0004085 | $0.0004224 | $103.21 | $3,483.71 |
| 2020-09-27 | $0.0004224 | $0.0005408 | $0.0004182 | $0.0004238 | $73.27 | $3,495.40 |
| 2020-09-28 | $0.0004245 | $0.0006349 | $0.0004238 | $0.0004241 | $130.69 | $3,498.17 |
| 2020-09-29 | $0.0004240 | $0.0004271 | $0.0003235 | $0.0003336 | $55.31 | $2,751.30 |
| 2020-09-30 | $0.0003336 | $0.0003488 | $0.0003214 | $0.0003236 | $1.08 | $2,668.65 |