eSDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
eSDChain (SDA)
Không theo dõi
Lịch sử giá eSDChain (SDA) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.005073 | $0.006064 | $0.004946 | $0.005875 | $128,460 | $4,192,488 |
| 2018-12-02 | $0.005851 | $0.005896 | $0.005189 | $0.005751 | $5,443.90 | $4,104,213 |
| 2018-12-03 | $0.005749 | $0.005766 | $0.004546 | $0.004663 | $40,856.61 | $3,327,270 |
| 2018-12-04 | $0.004653 | $0.005186 | $0.004453 | $0.005163 | $122,703 | $3,684,349 |
| 2018-12-05 | $0.005170 | $0.005313 | $0.004446 | $0.004520 | $41,018.35 | $3,225,759 |
| 2018-12-06 | $0.004514 | $0.004939 | $0.004222 | $0.004222 | $22,395.01 | $3,012,987 |
| 2018-12-07 | $0.004215 | $0.004434 | $0.003767 | $0.004187 | $85,239.02 | $2,987,486 |
| 2018-12-08 | $0.004309 | $0.004734 | $0.004205 | $0.004587 | $41,545.29 | $3,273,043 |
| 2018-12-09 | $0.004570 | $0.004802 | $0.004270 | $0.004517 | $45,341.32 | $3,223,506 |
| 2018-12-10 | $0.004510 | $0.004812 | $0.004457 | $0.004513 | $65,890.52 | $3,220,254 |
| 2018-12-11 | $0.004508 | $0.004746 | $0.004035 | $0.004350 | $86,552.19 | $3,104,260 |
| 2018-12-12 | $0.004461 | $0.005061 | $0.004283 | $0.004597 | $86,252.21 | $3,280,438 |
| 2018-12-13 | $0.004952 | $0.005390 | $0.004052 | $0.004694 | $208,341 | $3,349,541 |
| 2018-12-14 | $0.004855 | $0.005071 | $0.004309 | $0.004674 | $353,321 | $3,335,533 |
| 2018-12-15 | $0.004742 | $0.005925 | $0.004338 | $0.005178 | $248,500 | $3,695,011 |
| 2018-12-16 | $0.005324 | $0.02624 | $0.004586 | $0.02330 | $932,400 | $16,626,469 |
| 2018-12-17 | $0.01025 | $0.03148 | $0.004754 | $0.005902 | $53,579.60 | $4,211,368 |
| 2018-12-18 | $0.005846 | $0.007370 | $0.004944 | $0.005878 | $92,188.69 | $4,194,547 |
| 2018-12-19 | $0.005946 | $0.006251 | $0.005160 | $0.006062 | $34,587.46 | $4,326,017 |
| 2018-12-20 | $0.005797 | $0.006310 | $0.004783 | $0.005622 | $106,515 | $4,011,966 |
| 2018-12-21 | $0.005613 | $0.007225 | $0.004831 | $0.005508 | $14,571.12 | $3,930,601 |
| 2018-12-22 | $0.006095 | $0.007309 | $0.004928 | $0.005740 | $62,114.46 | $4,095,681 |
| 2018-12-23 | $0.005753 | $0.006773 | $0.005056 | $0.006234 | $52,888.12 | $4,448,735 |
| 2018-12-24 | $0.005873 | $0.009040 | $0.005232 | $0.005611 | $87,651.07 | $4,003,730 |
| 2018-12-25 | $0.005564 | $0.009178 | $0.004905 | $0.009178 | $29,460.11 | $6,549,424 |
| 2018-12-26 | $0.008315 | $0.01148 | $0.005132 | $0.006659 | $54,544.02 | $4,752,024 |
| 2018-12-27 | $0.006188 | $0.006856 | $0.005014 | $0.005399 | $59,489.85 | $3,852,487 |
| 2018-12-28 | $0.005336 | $0.009265 | $0.005336 | $0.007571 | $31,597.43 | $5,402,580 |
| 2018-12-29 | $0.007642 | $0.01057 | $0.005656 | $0.005817 | $92,379.30 | $4,151,030 |
| 2018-12-30 | $0.005731 | $0.007260 | $0.005212 | $0.006591 | $58,706.44 | $4,703,586 |
| 2018-12-31 | $0.006865 | $0.009113 | $0.005281 | $0.006157 | $72,307.84 | $4,393,669 |