SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.003923 | $0.01816 | $0.003808 | $0.007244 | $700.26 | $105,632 |
| 2019-11-02 | $0.007215 | $0.03267 | $0.0008882 | $0.0009126 | $122.85 | $13,307.01 |
| 2019-11-03 | $0.0009081 | $0.02792 | $0.0008849 | $0.004475 | $315.60 | $65,258.24 |
| 2019-11-04 | $0.004463 | $0.006302 | $0.004425 | $0.006010 | $548.43 | $87,642.37 |
| 2019-11-05 | $0.006010 | $0.02927 | $0.003043 | $0.003349 | $256.96 | $48,832.56 |
| 2019-11-06 | $0.003348 | $0.003541 | $0.002194 | $0.002559 | $77.33 | $37,320.03 |
| 2019-11-07 | $0.002561 | $0.03387 | $0.001725 | $0.002558 | $278.07 | $37,304.27 |
| 2019-11-08 | $0.002554 | $0.01921 | $0.001259 | $0.005863 | $212.99 | $85,494.32 |
| 2019-11-09 | $0.005863 | $0.02638 | $0.0004290 | $0.002009 | $20.54 | $29,288.09 |
| 2019-11-10 | $0.002009 | $0.02865 | $0.001377 | $0.002316 | $126.47 | $33,771.71 |
| 2019-11-11 | $0.002316 | $0.005442 | $0.002280 | $0.005396 | $391.44 | $78,676.44 |
| 2019-11-12 | $0.005398 | $0.005408 | $0.004260 | $0.005176 | $106.29 | $75,480.47 |
| 2019-11-13 | $0.005180 | $0.007562 | $0.004312 | $0.004715 | $253.09 | $68,753.89 |
| 2019-11-14 | $0.004715 | $0.007609 | $0.004258 | $0.004814 | $43.57 | $70,198.45 |
| 2019-11-15 | $0.004813 | $0.005080 | $0.004739 | $0.004940 | $35.86 | $72,035.35 |
| 2019-11-16 | $0.004941 | $0.005042 | $0.004926 | $0.005024 | $0 | $73,257.62 |
| 2019-11-17 | $0.005024 | $0.006703 | $0.005024 | $0.005263 | $243.09 | $76,750.89 |
| 2019-11-18 | $0.005265 | $0.005279 | $0.005060 | $0.005101 | $158.98 | $74,379.17 |
| 2019-11-19 | $0.005101 | $0.005155 | $0.004879 | $0.005132 | $41.54 | $74,827.36 |
| 2019-11-20 | $0.005132 | $0.007109 | $0.004765 | $0.004786 | $114.42 | $69,793.14 |
| 2019-11-21 | $0.004799 | $0.005850 | $0.004433 | $0.005811 | $2.33 | $84,733.71 |
| 2019-11-22 | $0.005811 | $0.005899 | $0.003460 | $0.005413 | $27.04 | $78,927.22 |
| 2019-11-23 | $0.005413 | $0.005569 | $0.003798 | $0.003871 | $46.18 | $56,439.50 |
| 2019-11-24 | $0.003871 | $0.003874 | $0.003627 | $0.003651 | $7.84 | $53,245.24 |
| 2019-11-25 | $0.003651 | $0.005509 | $0.003651 | $0.005366 | $8.13 | $78,240.74 |
| 2019-11-26 | $0.005366 | $0.005537 | $0.005291 | $0.005401 | $1.89 | $78,759.21 |
| 2019-11-27 | $0.005426 | $0.005491 | $0.005177 | $0.005182 | $0 | $75,565.41 |
| 2019-11-28 | $0.005182 | $0.008563 | $0.005182 | $0.008304 | $30.68 | $121,092 |
| 2019-11-29 | $0.008319 | $0.008578 | $0.006382 | $0.008556 | $13.82 | $124,761 |
| 2019-11-30 | $0.008556 | $0.008714 | $0.008156 | $0.008197 | $0 | $119,520 |