Soverain SOVE
Xếp hạng #?
18:19:06 22/03/2021
Soverain (SOVE)
Không hoạt động
Lịch sử giá Soverain (SOVE) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.0003235 | $0.0006482 | $0.0003235 | $0.0004374 | $334.51 | $3,607.55 |
| 2020-10-02 | $0.0004374 | $0.0005726 | $0.0003235 | $0.0004225 | $120.57 | $3,484.90 |
| 2020-10-03 | $0.0004225 | $0.0006264 | $0.0004200 | $0.0005346 | $17.93 | $4,409.32 |
| 2020-10-04 | $0.0005346 | $0.0006199 | $0.0004935 | $0.0005435 | $25.60 | $4,482.46 |
| 2020-10-05 | $0.0005435 | $0.001021 | $0.0005027 | $0.0006431 | $235.29 | $5,304.04 |
| 2020-10-06 | $0.0006431 | $0.0008525 | $0.0006074 | $0.0006363 | $53.02 | $5,247.95 |
| 2020-10-07 | $0.0006363 | $0.001062 | $0.0006338 | $0.0006411 | $132.29 | $5,288.01 |
| 2020-10-08 | $0.0006411 | $0.001084 | $0.0005350 | $0.0007605 | $300.18 | $6,273.05 |
| 2020-10-09 | $0.0007606 | $0.001726 | $0.0007579 | $0.001625 | $382.83 | $13,401.39 |
| 2020-10-10 | $0.001625 | $0.001795 | $0.001215 | $0.001216 | $335.31 | $10,026.06 |
| 2020-10-11 | $0.001216 | $0.001324 | $0.0007940 | $0.001025 | $187.49 | $8,450.33 |
| 2020-10-12 | $0.001025 | $0.001042 | $0.0008992 | $0.0009242 | $8.01 | $7,622.87 |
| 2020-10-13 | $0.0009242 | $0.001146 | $0.0009061 | $0.001034 | $109.39 | $8,530.98 |
| 2020-10-14 | $0.001034 | $0.001039 | $0.0009042 | $0.0009139 | $136.43 | $7,537.75 |
| 2020-10-15 | $0.0009139 | $0.001045 | $0.0006828 | $0.001031 | $423.44 | $8,505.22 |
| 2020-10-16 | $0.001031 | $0.001032 | $0.0007863 | $0.0007926 | $9.78 | $6,537.02 |
| 2020-10-17 | $0.0007926 | $0.0009091 | $0.0007900 | $0.0009072 | $20.77 | $7,482.42 |
| 2020-10-18 | $0.0009072 | $0.0009148 | $0.0007957 | $0.0008006 | $15.99 | $6,603.72 |
| 2020-10-19 | $0.0008006 | $0.0009126 | $0.0007914 | $0.0008188 | $34.47 | $6,753.90 |
| 2020-10-20 | $0.0008188 | $0.0009133 | $0.0007126 | $0.0007151 | $37.15 | $5,897.99 |
| 2020-10-21 | $0.0007151 | $0.001396 | $0.0006352 | $0.001025 | $502.64 | $8,452.40 |
| 2020-10-22 | $0.001025 | $0.001174 | $0.0009039 | $0.001033 | $89.65 | $8,520.33 |
| 2020-10-23 | $0.001033 | $0.001195 | $0.0007864 | $0.001000 | $43.14 | $8,250.23 |
| 2020-10-24 | $0.001001 | $0.001001 | $0.0007773 | $0.0007825 | $8.89 | $6,454.21 |
| 2020-10-25 | $0.0007823 | $0.001162 | $0.0007689 | $0.0007815 | $165.43 | $6,445.62 |
| 2020-10-26 | $0.0007818 | $0.001189 | $0.0007693 | $0.0009138 | $64.43 | $7,536.97 |
| 2020-10-27 | $0.0009140 | $0.001046 | $0.0006672 | $0.0006677 | $12.42 | $5,506.95 |
| 2020-10-28 | $0.0006684 | $0.0009528 | $0.0006564 | $0.0008383 | $33.58 | $6,914.34 |
| 2020-10-29 | $0.0008383 | $0.0008733 | $0.0007362 | $0.0007430 | $26.74 | $6,128.25 |
| 2020-10-30 | $0.0007424 | $0.0008371 | $0.0006353 | $0.0006935 | $16.60 | $5,720.28 |
| 2020-10-31 | $0.0006924 | $0.0009692 | $0.0006828 | $0.0008266 | $31.61 | $6,817.99 |