SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.02828 | $0.02862 | $0.02492 | $0.02528 | $598.18 | $368,609 |
| 2019-08-02 | $0.02526 | $0.02575 | $0.02503 | $0.02532 | $12.66 | $369,144 |
| 2019-08-03 | $0.02535 | $0.08904 | $0.01938 | $0.08615 | $308.79 | $1,256,231 |
| 2019-08-04 | $0.08615 | $0.09956 | $0.02517 | $0.08208 | $204.74 | $1,196,860 |
| 2019-08-05 | $0.08207 | $0.08709 | $0.02547 | $0.08665 | $154.25 | $1,263,551 |
| 2019-08-06 | $0.08668 | $0.08671 | $0.02531 | $0.06311 | $608.91 | $920,324 |
| 2019-08-07 | $0.06311 | $0.07673 | $0.02774 | $0.07661 | $429.17 | $1,117,177 |
| 2019-08-08 | $0.07662 | $0.07909 | $0.02709 | $0.07266 | $357.09 | $1,059,505 |
| 2019-08-09 | $0.07267 | $0.09899 | $0.01103 | $0.02353 | $486.34 | $343,052 |
| 2019-08-10 | $0.02353 | $0.02882 | $0.01701 | $0.01806 | $6,077.84 | $263,292 |
| 2019-08-11 | $0.01802 | $1.19 | $0.01795 | $1.01 | $7,759.86 | $14,752,626 |
| 2019-08-12 | $1.01 | $2.54 | $0.1257 | $2.09 | $11,006.57 | $30,475,686 |
| 2019-08-13 | $2.09 | $2.09 | $2.09 | $2.09 | $0 | $30,475,686 |
| 2019-08-14 | $2.09 | $2.09 | $2.09 | $2.09 | $0 | $30,475,686 |
| 2019-08-15 | $2.09 | $2.09 | $2.09 | $2.09 | $0 | $30,475,686 |
| 2019-08-16 | $2.09 | $2.09 | $2.09 | $2.09 | $0 | $30,475,686 |
| 2019-08-17 | $2.09 | $2.09 | $2.09 | $2.09 | $0 | $30,475,686 |
| 2019-08-18 | $2.09 | $2.09 | $2.09 | $2.09 | $0 | $30,475,686 |
| 2019-08-19 | $2.09 | $2.09 | $2.09 | $2.09 | $0 | $30,475,686 |
| 2019-08-20 | $2.09 | $2.09 | $2.09 | $2.09 | $0 | $30,475,686 |
| 2019-08-21 | $2.09 | $2.09 | $2.09 | $2.09 | $0 | $30,475,686 |
| 2019-08-22 | $0.04504 | $0.08102 | $0.04504 | $0.08094 | $236.88 | $1,180,256 |
| 2019-08-23 | $0.08094 | $0.1109 | $0.04970 | $0.04975 | $318.96 | $725,507 |
| 2019-08-24 | $0.04977 | $0.08217 | $0.01861 | $0.08196 | $923.46 | $1,195,171 |
| 2019-08-25 | $0.08193 | $0.08510 | $0.01510 | $0.05093 | $2,198.11 | $742,667 |
| 2019-08-26 | $0.05092 | $0.08512 | $0.008382 | $0.05264 | $1,046.63 | $767,611 |
| 2019-08-27 | $0.05262 | $0.07198 | $0.01211 | $0.06857 | $619.13 | $999,877 |
| 2019-08-28 | $0.06864 | $0.06866 | $0.01223 | $0.01690 | $811.22 | $246,437 |
| 2019-08-29 | $0.01687 | $0.02167 | $0.01613 | $0.01635 | $765.89 | $238,476 |
| 2019-08-30 | $0.01635 | $0.01706 | $0.004577 | $0.01204 | $1,793.72 | $175,625 |
| 2019-08-31 | $0.01204 | $0.01676 | $0.01120 | $0.01126 | $157.76 | $164,181 |