Market Cap:

Soma Soma (SCT)

0.045739 USD (-3.34%)
0.00000682 BTC (-2.48%)
0.00019120 ETH (-0.47%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
304,194 USD
45 BTC
1,272 ETH
Volume (24h)
71,196 USD
10.62 BTC
297.61 ETH
Circulating Supply
6,650,645 SCT
Total Supply
14,418,075 SCT

Historical data for Soma

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.062737 0.062960 0.035901 0.040963 75,026 417,240
Sep 20, 2018 0.060102 0.062834 0.034085 0.062751 67,906 399,718
Sep 19, 2018 0.053527 0.062030 0.041874 0.060118 101,529 355,991
Sep 18, 2018 0.057043 0.061442 0.047075 0.053619 55,488 379,376
Sep 17, 2018 0.064743 0.065811 0.048723 0.057051 101,839 430,586
Sep 16, 2018 0.074132 0.074132 0.058847 0.064812 74,930 493,024
Sep 15, 2018 0.067680 0.075575 0.053165 0.074106 63,701 443,938
Sep 14, 2018 0.070760 0.074530 0.046876 0.067782 53,073 464,141
Sep 13, 2018 0.064278 0.071546 0.055926 0.071023 46,498 421,627
Sep 12, 2018 0.063650 0.064262 0.057668 0.064212 25,600 417,504
Sep 11, 2018 0.067789 0.068252 0.031337 0.063652 49,909 444,654
Sep 10, 2018 0.068173 0.070776 0.064969 0.067692 77,451 447,175
Sep 09, 2018 0.063242 0.073333 0.062419 0.068145 43,171 414,830
Sep 08, 2018 0.072479 0.073972 0.061519 0.063272 22,034 475,422
Sep 07, 2018 0.078784 0.092783 0.066701 0.074055 87,651 516,779
Sep 06, 2018 0.048692 0.089628 0.046832 0.081277 84,236 319,392
Sep 05, 2018 0.085288 0.091499 0.037946 0.048670 35,924 559,442
Sep 04, 2018 0.107501 0.112050 0.082437 0.085304 117,821 705,144
Sep 03, 2018 0.103757 0.119210 0.093927 0.108825 230,508 680,587
Sep 02, 2018 0.119566 0.121202 0.088468 0.106015 29,080 784,284
Sep 01, 2018 0.122739 0.126491 0.093555 0.119545 87,868 805,093
Aug 31, 2018 0.092302 0.128523 0.065362 0.122725 83,175 605,448
Aug 30, 2018 0.075022 0.100504 0.034206 0.092271 58,186 492,100
Aug 29, 2018 0.073736 0.078653 0.053328 0.074977 57,844 483,664
Aug 28, 2018 0.071477 0.073991 0.070880 0.073751 49,940 468,847
Aug 27, 2018 0.063789 0.071222 0.048658 0.071222 65,983 418,421
Aug 26, 2018 0.057353 0.064553 0.055846 0.063679 7,346 376,202
Aug 25, 2018 0.061747 0.062581 0.033726 0.057351 59,336 405,025
Aug 24, 2018 0.060250 0.064377 0.057281 0.061847 360 395,202
* Earliest data in range (UTC time)
** Latest data in range (UTC time)