SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.01126 | $0.08033 | $0.009753 | $0.01080 | $290.28 | $157,434 |
| 2019-09-02 | $0.01079 | $0.06692 | $0.01071 | $0.01352 | $3,316.38 | $197,211 |
| 2019-09-03 | $0.01357 | $0.01857 | $0.01238 | $0.01845 | $251.16 | $269,073 |
| 2019-09-04 | $0.01840 | $0.02051 | $0.01805 | $0.01820 | $163.42 | $265,335 |
| 2019-09-05 | $0.01819 | $0.02217 | $0.01802 | $0.01850 | $186.42 | $269,825 |
| 2019-09-06 | $0.01850 | $0.01880 | $0.01769 | $0.01772 | $18.97 | $258,339 |
| 2019-09-07 | $0.01767 | $0.01857 | $0.01767 | $0.01831 | $25.98 | $267,019 |
| 2019-09-08 | $0.01835 | $0.02132 | $0.01795 | $0.01806 | $876.25 | $263,306 |
| 2019-09-09 | $0.01810 | $0.01902 | $0.01793 | $0.01902 | $209.86 | $277,334 |
| 2019-09-10 | $0.01890 | $0.02201 | $0.01886 | $0.01907 | $713.45 | $278,099 |
| 2019-09-11 | $0.01899 | $0.01994 | $0.01868 | $0.01928 | $261.13 | $281,118 |
| 2019-09-12 | $0.01928 | $0.02339 | $0.01895 | $0.02217 | $401.33 | $323,219 |
| 2019-09-13 | $0.02218 | $0.02236 | $0.01854 | $0.01883 | $324.64 | $274,522 |
| 2019-09-14 | $0.01883 | $0.02346 | $0.01863 | $0.02106 | $746.30 | $307,160 |
| 2019-09-15 | $0.02112 | $0.02122 | $0.01683 | $0.02014 | $644.33 | $293,680 |
| 2019-09-16 | $0.02014 | $0.02267 | $0.01352 | $0.01868 | $1,398.73 | $272,367 |
| 2019-09-17 | $0.01864 | $0.01942 | $0.01836 | $0.01926 | $18.59 | $280,916 |
| 2019-09-18 | $0.01925 | $0.02732 | $0.01903 | $0.02697 | $623.27 | $393,214 |
| 2019-09-19 | $0.02696 | $0.02706 | $0.01909 | $0.01915 | $85.93 | $279,240 |
| 2019-09-20 | $0.01917 | $0.02554 | $0.01885 | $0.02097 | $263.03 | $305,745 |
| 2019-09-21 | $0.02093 | $0.02495 | $0.02075 | $0.02078 | $9.92 | $303,022 |
| 2019-09-22 | $0.02090 | $0.02109 | $0.01849 | $0.01867 | $110.75 | $272,232 |
| 2019-09-23 | $0.01863 | $0.02028 | $0.01665 | $0.01669 | $135.91 | $243,327 |
| 2019-09-24 | $0.01669 | $0.01686 | $0.009191 | $0.01251 | $342.02 | $182,393 |
| 2019-09-25 | $0.01251 | $0.01405 | $0.01026 | $0.01376 | $163.01 | $200,667 |
| 2019-09-26 | $0.01376 | $0.08473 | $0.008043 | $0.008070 | $510.40 | $117,673 |
| 2019-09-27 | $0.008068 | $0.01549 | $0.008007 | $0.009145 | $679.71 | $133,346 |
| 2019-09-28 | $0.009157 | $0.009278 | $0.008817 | $0.009114 | $30.25 | $132,900 |
| 2019-09-29 | $0.009118 | $0.07932 | $0.008992 | $0.07866 | $34.70 | $1,147,069 |
| 2019-09-30 | $0.07867 | $0.08409 | $0.008932 | $0.07481 | $99.76 | $1,090,848 |