SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.002841 | $0.004528 | $0.002816 | $0.004525 | $20.27 | $65,989.64 |
| 2020-01-02 | $0.004525 | $0.06225 | $0.004232 | $0.06216 | $0 | $906,444 |
| 2020-01-03 | $0.06216 | $0.06216 | $0.008450 | $0.009850 | $52.82 | $143,627 |
| 2020-01-04 | $0.009850 | $0.01098 | $0.009766 | $0.01090 | $15.46 | $158,976 |
| 2020-01-05 | $0.01090 | $0.01285 | $0.008151 | $0.01246 | $281.58 | $181,640 |
| 2020-01-06 | $0.01245 | $0.01751 | $0.01225 | $0.01747 | $0 | $254,727 |
| 2020-01-07 | $0.01747 | $0.01747 | $0.003309 | $0.003401 | $25,706.21 | $49,590.64 |
| 2020-01-08 | $0.003399 | $0.003470 | $0.003202 | $0.003276 | $25,108.67 | $47,765.44 |
| 2020-01-09 | $0.003273 | $0.004667 | $0.003118 | $0.003128 | $46,389.65 | $45,608.92 |
| 2020-01-10 | $0.003128 | $0.004651 | $0.003099 | $0.003194 | $35,905.85 | $46,576.79 |
| 2020-01-11 | $0.003194 | $0.005002 | $0.003087 | $0.003184 | $41,904.00 | $46,426.74 |
| 2020-01-12 | $0.003185 | $0.003195 | $0.003165 | $0.003187 | $48,014.49 | $46,473.03 |
| 2020-01-13 | $0.003188 | $0.004655 | $0.003157 | $0.003182 | $47,955.99 | $46,397.27 |
| 2020-01-14 | $0.003180 | $0.004717 | $0.003179 | $0.003387 | $53,482.01 | $49,395.07 |
| 2020-01-15 | $0.003388 | $0.004762 | $0.003344 | $0.003403 | $53,953.57 | $49,618.06 |
| 2020-01-16 | $0.003403 | $0.003412 | $0.003330 | $0.003379 | $50,573.75 | $49,268.14 |
| 2020-01-17 | $0.003380 | $0.003466 | $0.003363 | $0.003419 | $41,713.60 | $49,854.30 |
| 2020-01-18 | $0.003416 | $0.008597 | $0.002570 | $0.003592 | $39,665.63 | $52,373.92 |
| 2020-01-19 | $0.003583 | $0.003700 | $0.003550 | $0.003594 | $54,293.49 | $52,411.86 |
| 2020-01-20 | $0.003593 | $0.005255 | $0.003070 | $0.003604 | $54,585.70 | $52,547.24 |
| 2020-01-21 | $0.003604 | $0.003699 | $0.003583 | $0.003628 | $54,870.90 | $52,906.72 |
| 2020-01-22 | $0.003628 | $0.003656 | $0.003593 | $0.003606 | $50,673.88 | $52,581.32 |
| 2020-01-23 | $0.003605 | $0.008125 | $0.003517 | $0.004371 | $60,694.23 | $63,739.86 |
| 2020-01-24 | $0.004368 | $0.005402 | $0.003513 | $0.003844 | $55,317.18 | $56,049.75 |
| 2020-01-25 | $0.003843 | $0.003846 | $0.003688 | $0.003803 | $58,026.03 | $55,459.33 |
| 2020-01-26 | $0.003803 | $0.003903 | $0.003782 | $0.003902 | $57,202.14 | $56,895.68 |
| 2020-01-27 | $0.003903 | $0.005282 | $0.003585 | $0.003632 | $52,727.95 | $52,962.55 |
| 2020-01-28 | $0.003631 | $0.003749 | $0.003614 | $0.003682 | $56,635.71 | $53,695.79 |
| 2020-01-29 | $0.003682 | $0.003821 | $0.003682 | $0.003704 | $59,065.04 | $54,006.31 |
| 2020-01-30 | $0.003701 | $0.005405 | $0.003668 | $0.003821 | $56,558.46 | $55,723.39 |
| 2020-01-31 | $0.003821 | $0.01408 | $0.003694 | $0.003795 | $52,903.77 | $55,342.62 |