SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.008197 | $0.008197 | $0.006302 | $0.006376 | $0.6376 | $92,977.96 |
| 2019-12-02 | $0.006369 | $0.007939 | $0.005774 | $0.005869 | $44.01 | $85,587.57 |
| 2019-12-03 | $0.005869 | $0.008006 | $0.005791 | $0.007859 | $0.00007859 | $114,603 |
| 2019-12-04 | $0.007823 | $0.007852 | $0.007661 | $0.007734 | $0 | $112,778 |
| 2019-12-05 | $0.007734 | $0.007734 | $0.007734 | $0.007734 | $0 | $112,778 |
| 2019-12-06 | $0.007734 | $0.007734 | $0.007734 | $0.007734 | $0 | $112,778 |
| 2019-12-07 | $0.007734 | $0.007734 | $0.007734 | $0.007734 | $0 | $112,778 |
| 2019-12-08 | $0.007734 | $0.007734 | $0.007734 | $0.007734 | $0 | $112,778 |
| 2019-12-09 | $0.007734 | $0.007734 | $0.007734 | $0.007734 | $0 | $112,778 |
| 2019-12-10 | $0.007734 | $0.007734 | $0.007734 | $0.007734 | $0 | $112,778 |
| 2019-12-11 | $0.007734 | $0.007734 | $0.007734 | $0.007734 | $0 | $112,778 |
| 2019-12-12 | $0.007734 | $0.007734 | $0.007734 | $0.007734 | $0 | $112,778 |
| 2019-12-13 | $0.007734 | $0.007734 | $0.007734 | $0.007734 | $0 | $112,778 |
| 2019-12-14 | $0.007734 | $0.007734 | $0.007734 | $0.007734 | $0 | $112,778 |
| 2019-12-15 | $0.007734 | $0.007734 | $0.007734 | $0.007734 | $0 | $112,778 |
| 2019-12-16 | $0.007734 | $0.008314 | $0.007606 | $0.007831 | $314.13 | $114,195 |
| 2019-12-17 | $0.007831 | $0.007868 | $0.004672 | $0.004858 | $67.88 | $70,840.23 |
| 2019-12-18 | $0.004858 | $0.005052 | $0.004668 | $0.004681 | $53.16 | $68,254.80 |
| 2019-12-19 | $0.004681 | $0.004744 | $0.003171 | $0.003182 | $170.56 | $46,400.10 |
| 2019-12-20 | $0.003182 | $0.003238 | $0.003157 | $0.003217 | $18.25 | $46,908.95 |
| 2019-12-21 | $0.003217 | $0.003222 | $0.003193 | $0.003193 | $0 | $46,559.66 |
| 2019-12-22 | $0.003193 | $0.005144 | $0.003193 | $0.005111 | $13.16 | $74,532.29 |
| 2019-12-23 | $0.005123 | $0.005191 | $0.005065 | $0.005191 | $0 | $75,687.58 |
| 2019-12-24 | $0.005191 | $0.005191 | $0.003397 | $0.003414 | $11.02 | $49,783.57 |
| 2019-12-25 | $0.003414 | $0.005513 | $0.002736 | $0.002762 | $117.13 | $40,269.56 |
| 2019-12-26 | $0.002759 | $0.002773 | $0.002759 | $0.002762 | $0 | $40,277.35 |
| 2019-12-27 | $0.002762 | $0.002762 | $0.002762 | $0.002762 | $0 | $40,277.35 |
| 2019-12-28 | $0.002762 | $0.002762 | $0.002762 | $0.002762 | $0 | $40,277.35 |
| 2019-12-29 | $0.002762 | $0.002939 | $0.002762 | $0.002897 | $0.6515 | $42,247.91 |
| 2019-12-30 | $0.002897 | $0.002932 | $0.002863 | $0.002874 | $0 | $41,906.88 |
| 2019-12-31 | $0.002874 | $0.005067 | $0.002830 | $0.002841 | $25.76 | $41,422.50 |