eSDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
eSDChain (SDA)
Không theo dõi
Lịch sử giá eSDChain (SDA) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.004752 | $0.005690 | $0.003403 | $0.004109 | $10,038.49 | $563,730 |
| 2019-03-02 | $0.003676 | $0.008456 | $0.003676 | $0.006991 | $13,717.30 | $948,273 |
| 2019-03-03 | $0.007042 | $0.008509 | $0.004794 | $0.007385 | $15,187.80 | $1,001,719 |
| 2019-03-04 | $0.006033 | $0.008098 | $0.004900 | $0.005695 | $15,129.08 | $772,502 |
| 2019-03-05 | $0.006823 | $0.009385 | $0.004524 | $0.007773 | $16,043.60 | $1,054,381 |
| 2019-03-06 | $0.007770 | $0.009139 | $0.004956 | $0.006503 | $17,142.85 | $882,131 |
| 2019-03-07 | $0.005665 | $0.009481 | $0.004819 | $0.006304 | $16,443.07 | $855,027 |
| 2019-03-08 | $0.006313 | $0.008805 | $0.004642 | $0.006223 | $16,544.26 | $844,040 |
| 2019-03-09 | $0.006210 | $0.008870 | $0.004828 | $0.006768 | $16,498.93 | $918,067 |
| 2019-03-10 | $0.005604 | $0.008833 | $0.004541 | $0.005962 | $15,494.59 | $808,702 |
| 2019-03-11 | $0.005965 | $0.008310 | $0.004925 | $0.006917 | $16,328.39 | $938,176 |
| 2019-03-12 | $0.006922 | $0.008559 | $0.005924 | $0.006525 | $17,497.12 | $885,044 |
| 2019-03-13 | $0.006532 | $0.008477 | $0.005845 | $0.006485 | $15,969.36 | $865,368 |
| 2019-03-14 | $0.006481 | $0.007384 | $0.005908 | $0.006569 | $15,933.06 | $876,380 |
| 2019-03-15 | $0.006560 | $0.007388 | $0.006114 | $0.007388 | $16,477.90 | $985,468 |
| 2019-03-16 | $0.007395 | $0.007769 | $0.006367 | $0.007529 | $17,827.91 | $1,004,293 |
| 2019-03-17 | $0.007526 | $0.007634 | $0.005957 | $0.006337 | $16,373.56 | $845,208 |
| 2019-03-18 | $0.006435 | $0.007599 | $0.005872 | $0.006770 | $15,693.33 | $902,988 |
| 2019-03-19 | $0.006781 | $0.007744 | $0.005980 | $0.006556 | $15,562.75 | $874,449 |
| 2019-03-20 | $0.006551 | $0.007681 | $0.005914 | $0.007264 | $13,955.43 | $965,005 |
| 2019-03-21 | $0.007269 | $0.007670 | $0.005971 | $0.006465 | $16,145.47 | $858,682 |
| 2019-03-22 | $0.006460 | $0.007595 | $0.005859 | $0.006267 | $18,137.44 | $832,448 |
| 2019-03-23 | $0.006872 | $0.007472 | $0.005809 | $0.006005 | $18,470.85 | $797,646 |
| 2019-03-24 | $0.006422 | $0.007295 | $0.005782 | $0.005965 | $16,526.14 | $792,007 |
| 2019-03-25 | $0.005970 | $0.006696 | $0.005722 | $0.005889 | $15,865.62 | $781,463 |
| 2019-03-26 | $0.005907 | $0.006578 | $0.005730 | $0.006357 | $12,641.61 | $837,774 |
| 2019-03-27 | $0.006350 | $0.006790 | $0.005813 | $0.006723 | $15,696.01 | $885,993 |
| 2019-03-28 | $0.006720 | $0.006783 | $0.005682 | $0.005836 | $14,727.35 | $768,578 |
| 2019-03-29 | $0.005836 | $0.006805 | $0.005672 | $0.006418 | $12,776.52 | $850,770 |
| 2019-03-30 | $0.006414 | $0.007015 | $0.005871 | $0.006708 | $14,112.99 | $889,171 |
| 2019-03-31 | $0.006708 | $0.006818 | $0.005963 | $0.006211 | $14,472.81 | $823,347 |