eSDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
eSDChain (SDA)
Không theo dõi
Lịch sử giá eSDChain (SDA) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.006207 | $0.006902 | $0.006100 | $0.006339 | $15,124.80 | $833,456 |
| 2019-04-02 | $0.006337 | $0.007635 | $0.005450 | $0.007001 | $14,706.76 | $919,913 |
| 2019-04-03 | $0.007003 | $0.009644 | $0.005816 | $0.007105 | $16,388.75 | $926,634 |
| 2019-04-04 | $0.007109 | $0.008854 | $0.005595 | $0.006238 | $14,950.81 | $812,159 |
| 2019-04-05 | $0.006238 | $0.008200 | $0.005432 | $0.007333 | $14,217.09 | $954,656 |
| 2019-04-06 | $0.007228 | $0.007854 | $0.005326 | $0.007516 | $14,679.30 | $978,232 |
| 2019-04-07 | $0.007513 | $0.008397 | $0.005304 | $0.007905 | $16,772.93 | $1,026,004 |
| 2019-04-08 | $0.007912 | $0.008742 | $0.005229 | $0.007032 | $17,821.68 | $893,626 |
| 2019-04-09 | $0.007032 | $0.008784 | $0.005404 | $0.008507 | $15,976.73 | $1,080,342 |
| 2019-04-10 | $0.008506 | $0.008506 | $0.005491 | $0.006645 | $14,442.69 | $842,808 |
| 2019-04-11 | $0.006650 | $0.007461 | $0.005093 | $0.006369 | $13,104.93 | $803,418 |
| 2019-04-12 | $0.006355 | $0.01128 | $0.005187 | $0.008968 | $17,473.26 | $1,130,627 |
| 2019-04-13 | $0.009302 | $0.01093 | $0.006186 | $0.008615 | $17,379.97 | $1,086,047 |
| 2019-04-14 | $0.008615 | $0.01110 | $0.006741 | $0.009776 | $20,738.25 | $1,231,700 |
| 2019-04-15 | $0.009776 | $0.01637 | $0.006807 | $0.008457 | $20,265.55 | $1,065,726 |
| 2019-04-16 | $0.008457 | $0.01772 | $0.006659 | $0.01322 | $26,289.87 | $1,662,442 |
| 2019-04-17 | $0.01250 | $0.01256 | $0.008996 | $0.01163 | $26,198.62 | $1,462,060 |
| 2019-04-18 | $0.01163 | $0.01190 | $0.01096 | $0.01159 | $26,741.13 | $1,456,705 |
| 2019-04-19 | $0.01159 | $0.01188 | $0.01092 | $0.01161 | $26,028.15 | $1,457,254 |
| 2019-04-20 | $0.01161 | $0.01226 | $0.01100 | $0.01196 | $24,211.94 | $1,500,246 |
| 2019-04-21 | $0.01145 | $0.01212 | $0.01086 | $0.01100 | $25,727.59 | $1,380,286 |
| 2019-04-22 | $0.01100 | $0.01186 | $0.01066 | $0.01113 | $26,551.34 | $1,395,458 |
| 2019-04-23 | $0.01113 | $0.01216 | $0.01073 | $0.01106 | $25,507.64 | $1,387,232 |
| 2019-04-24 | $0.01106 | $0.01201 | $0.01061 | $0.01188 | $25,522.31 | $1,488,005 |
| 2019-04-25 | $0.01189 | $0.01202 | $0.01020 | $0.01043 | $25,577.30 | $1,306,525 |
| 2019-04-26 | $0.01045 | $0.01127 | $0.01016 | $0.01115 | $25,070.88 | $1,396,933 |
| 2019-04-27 | $0.01101 | $0.01143 | $0.009897 | $0.01075 | $24,646.26 | $1,347,103 |
| 2019-04-28 | $0.01094 | $0.01143 | $0.01007 | $0.01055 | $19,721.80 | $1,322,795 |
| 2019-04-29 | $0.01050 | $0.01143 | $0.009811 | $0.01131 | $22,529.56 | $1,415,296 |
| 2019-04-30 | $0.01130 | $0.01161 | $0.009997 | $0.01111 | $22,675.36 | $1,390,496 |