eSDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
eSDChain (SDA)
Không theo dõi
Lịch sử giá eSDChain (SDA) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.009546 | $0.009598 | $0.008617 | $0.008661 | $1,729.44 | $0 |
| 2018-10-02 | $0.008643 | $0.009576 | $0.008611 | $0.009516 | $58,621.70 | $0 |
| 2018-10-03 | $0.009521 | $0.009544 | $0.008873 | $0.009003 | $311,483 | $0 |
| 2018-10-04 | $0.009004 | $0.009205 | $0.008849 | $0.009119 | $192,929 | $0 |
| 2018-10-05 | $0.009120 | $0.009515 | $0.008973 | $0.009319 | $318,070 | $0 |
| 2018-10-06 | $0.009322 | $0.009456 | $0.008437 | $0.008481 | $4,931.28 | $0 |
| 2018-10-07 | $0.008486 | $0.009314 | $0.008187 | $0.008304 | $62,383.90 | $0 |
| 2018-10-08 | $0.008319 | $0.008826 | $0.008299 | $0.008774 | $264,230 | $0 |
| 2018-10-09 | $0.008771 | $0.009687 | $0.008720 | $0.009675 | $216,849 | $0 |
| 2018-10-10 | $0.009666 | $0.009669 | $0.008436 | $0.008489 | $328,011 | $0 |
| 2018-10-11 | $0.008483 | $0.008489 | $0.007074 | $0.007077 | $186,866 | $0 |
| 2018-10-12 | $0.007074 | $0.008574 | $0.006944 | $0.008470 | $1,147,220 | $0 |
| 2018-10-13 | $0.008458 | $0.008571 | $0.007658 | $0.008114 | $4,433.45 | $0 |
| 2018-10-14 | $0.008115 | $0.008521 | $0.007312 | $0.008300 | $151,640 | $0 |
| 2018-10-15 | $0.008316 | $0.008455 | $0.007177 | $0.007673 | $516,065 | $0 |
| 2018-10-16 | $0.007673 | $0.007724 | $0.007424 | $0.007676 | $1,386,250 | $0 |
| 2018-10-17 | $0.008592 | $0.008601 | $0.007553 | $0.007607 | $5,132,710 | $0 |
| 2018-10-18 | $0.007590 | $0.008283 | $0.007449 | $0.007498 | $3,290,480 | $7,782,552 |
| 2018-10-19 | $0.007499 | $0.007918 | $0.007380 | $0.007445 | $789,146 | $7,726,828 |
| 2018-10-20 | $0.007437 | $0.007454 | $0.005660 | $0.005681 | $282.93 | $5,896,172 |
| 2018-10-21 | $0.005683 | $0.007951 | $0.005681 | $0.007502 | $10,678.10 | $7,786,506 |
| 2018-10-22 | $0.007498 | $0.007905 | $0.007449 | $0.007550 | $271,725 | $7,797,979 |
| 2018-10-23 | $0.007556 | $0.007896 | $0.007424 | $0.007883 | $460,160 | $8,141,250 |
| 2018-10-24 | $0.007693 | $0.008720 | $0.007494 | $0.007535 | $378,494 | $7,772,302 |
| 2018-10-25 | $0.007534 | $0.009104 | $0.007407 | $0.007652 | $459,383 | $5,555,107 |
| 2018-10-26 | $0.007643 | $0.008658 | $0.007614 | $0.008620 | $229,097 | $6,256,671 |
| 2018-10-27 | $0.008626 | $0.008666 | $0.007498 | $0.007699 | $3,462.78 | $5,577,246 |
| 2018-10-28 | $0.007750 | $0.007786 | $0.007570 | $0.007639 | $1,527.53 | $5,532,768 |
| 2018-10-29 | $0.008249 | $0.008576 | $0.007649 | $0.008260 | $276,167 | $5,934,511 |
| 2018-10-30 | $0.008262 | $0.008270 | $0.007526 | $0.008113 | $409,662 | $5,820,101 |
| 2018-10-31 | $0.008119 | $0.008120 | $0.007469 | $0.007956 | $400,372 | $5,679,146 |