SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.07481 | $0.07708 | $0.008655 | $0.01132 | $478.63 | $164,999 |
| 2019-10-02 | $0.01134 | $0.01715 | $0.01048 | $0.01538 | $250.84 | $224,207 |
| 2019-10-03 | $0.01536 | $0.01540 | $0.008491 | $0.01166 | $515.32 | $169,981 |
| 2019-10-04 | $0.01166 | $0.01262 | $0.008517 | $0.009309 | $74.09 | $135,737 |
| 2019-10-05 | $0.009309 | $0.009376 | $0.007194 | $0.007229 | $73.69 | $105,407 |
| 2019-10-06 | $0.007229 | $0.01107 | $0.006949 | $0.01064 | $23.77 | $155,118 |
| 2019-10-07 | $0.01062 | $0.01110 | $0.007393 | $0.007393 | $139.31 | $107,803 |
| 2019-10-08 | $0.007392 | $0.007551 | $0.007228 | $0.007357 | $16.94 | $107,282 |
| 2019-10-09 | $0.007357 | $0.009185 | $0.005803 | $0.006255 | $82.82 | $91,208.31 |
| 2019-10-10 | $0.006245 | $0.009103 | $0.006039 | $0.009023 | $134.14 | $131,574 |
| 2019-10-11 | $0.009023 | $0.01185 | $0.007248 | $0.007391 | $14.13 | $107,770 |
| 2019-10-12 | $0.007393 | $0.008194 | $0.007290 | $0.007307 | $208.81 | $106,555 |
| 2019-10-13 | $0.007307 | $0.007555 | $0.007272 | $0.007360 | $33.21 | $107,317 |
| 2019-10-14 | $0.007360 | $0.007483 | $0.007240 | $0.007402 | $32.69 | $107,930 |
| 2019-10-15 | $0.007386 | $0.07368 | $0.004704 | $0.008384 | $864.09 | $122,247 |
| 2019-10-16 | $0.008398 | $0.008425 | $0.004960 | $0.005323 | $19.99 | $77,612.89 |
| 2019-10-17 | $0.005340 | $0.08373 | $0.005252 | $0.04698 | $467.76 | $685,070 |
| 2019-10-18 | $0.04698 | $0.04698 | $0.005202 | $0.005952 | $29.66 | $86,796.10 |
| 2019-10-19 | $0.005954 | $0.006101 | $0.005636 | $0.005715 | $47.52 | $83,332.91 |
| 2019-10-20 | $0.005708 | $0.005934 | $0.005679 | $0.005868 | $4.90 | $85,560.99 |
| 2019-10-21 | $0.005857 | $0.04948 | $0.005314 | $0.04934 | $802.66 | $719,518 |
| 2019-10-22 | $0.04935 | $0.06272 | $0.03221 | $0.03356 | $522.97 | $489,432 |
| 2019-10-23 | $0.03356 | $0.06156 | $0.005857 | $0.06032 | $626.59 | $879,539 |
| 2019-10-24 | $0.06032 | $0.06152 | $0.006094 | $0.006127 | $138.40 | $89,337.33 |
| 2019-10-25 | $0.006127 | $0.03754 | $0.005218 | $0.03263 | $384.25 | $475,819 |
| 2019-10-26 | $0.03263 | $0.05263 | $0.007140 | $0.04055 | $177.06 | $591,311 |
| 2019-10-27 | $0.04057 | $0.07045 | $0.006904 | $0.06488 | $165.38 | $946,139 |
| 2019-10-28 | $0.06490 | $0.06603 | $0.008136 | $0.008149 | $1,538.01 | $118,824 |
| 2019-10-29 | $0.008155 | $0.01380 | $0.008007 | $0.01370 | $306.95 | $199,763 |
| 2019-10-30 | $0.01370 | $0.01371 | $0.007530 | $0.007664 | $130.41 | $111,756 |
| 2019-10-31 | $0.007674 | $0.01508 | $0.001905 | $0.003923 | $343.83 | $57,203.27 |