eSDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
eSDChain (SDA)
Không theo dõi
Lịch sử giá eSDChain (SDA) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.007955 | $0.008936 | $0.007488 | $0.007767 | $373,429 | $5,542,408 |
| 2018-11-02 | $0.007767 | $0.008171 | $0.007699 | $0.008092 | $439,169 | $5,774,497 |
| 2018-11-03 | $0.008092 | $0.008331 | $0.007963 | $0.008331 | $65,841.60 | $5,944,939 |
| 2018-11-04 | $0.008331 | $0.008798 | $0.008056 | $0.008405 | $2,578.64 | $5,997,788 |
| 2018-11-05 | $0.008405 | $0.008436 | $0.007886 | $0.007978 | $374,098 | $5,693,119 |
| 2018-11-06 | $0.007967 | $0.008348 | $0.007950 | $0.008347 | $314,992 | $5,944,125 |
| 2018-11-07 | $0.008366 | $0.009060 | $0.008277 | $0.009055 | $494,183 | $6,461,438 |
| 2018-11-08 | $0.009059 | $0.009100 | $0.007911 | $0.008484 | $342,622 | $6,053,783 |
| 2018-11-09 | $0.008480 | $0.008891 | $0.007889 | $0.008758 | $468,065 | $6,249,957 |
| 2018-11-10 | $0.008752 | $0.008816 | $0.007997 | $0.008069 | $875.87 | $5,758,120 |
| 2018-11-11 | $0.008057 | $0.008412 | $0.007842 | $0.007928 | $1,129.86 | $5,657,461 |
| 2018-11-12 | $0.007912 | $0.008815 | $0.007783 | $0.008716 | $509,133 | $6,219,572 |
| 2018-11-13 | $0.008724 | $0.008738 | $0.007670 | $0.008160 | $359,819 | $5,823,057 |
| 2018-11-14 | $0.008154 | $0.008285 | $0.006944 | $0.007245 | $414,573 | $5,170,233 |
| 2018-11-15 | $0.007273 | $0.007369 | $0.006625 | $0.007042 | $283,303 | $5,025,081 |
| 2018-11-16 | $0.007057 | $0.007237 | $0.006646 | $0.007095 | $2,747.90 | $5,062,709 |
| 2018-11-17 | $0.007089 | $0.007117 | $0.006363 | $0.006860 | $178.08 | $4,895,072 |
| 2018-11-18 | $0.006858 | $0.007174 | $0.006586 | $0.006648 | $666.98 | $4,743,712 |
| 2018-11-19 | $0.006649 | $0.007029 | $0.005732 | $0.005827 | $282,590 | $4,157,966 |
| 2018-11-20 | $0.005805 | $0.006104 | $0.004953 | $0.005485 | $402,225 | $3,914,359 |
| 2018-11-21 | $0.005502 | $0.005507 | $0.005085 | $0.005342 | $288,655 | $3,811,866 |
| 2018-11-22 | $0.005338 | $0.005374 | $0.004965 | $0.004965 | $1,040,470 | $3,543,034 |
| 2018-11-23 | $0.005301 | $0.005334 | $0.004703 | $0.005188 | $416,328 | $3,701,837 |
| 2018-11-24 | $0.005184 | $0.005911 | $0.004639 | $0.005377 | $2,056.56 | $3,837,291 |
| 2018-11-25 | $0.005361 | $0.006580 | $0.004817 | $0.005144 | $670,862 | $3,670,638 |
| 2018-11-26 | $0.005134 | $0.006140 | $0.004188 | $0.004298 | $729,923 | $3,066,767 |
| 2018-11-27 | $0.004292 | $0.005031 | $0.004166 | $0.004944 | $441,116 | $3,528,027 |
| 2018-11-28 | $0.004957 | $0.005304 | $0.004369 | $0.005155 | $371,941 | $3,678,345 |
| 2018-11-29 | $0.005170 | $0.005860 | $0.004922 | $0.005511 | $12,526.24 | $3,932,699 |
| 2018-11-30 | $0.005522 | $0.005646 | $0.004951 | $0.005061 | $33,908.92 | $3,611,401 |