eSDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
eSDChain (SDA)
Không theo dõi
Lịch sử giá eSDChain (SDA) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01111 | $0.01176 | $0.01045 | $0.01176 | $30,058.07 | $1,471,656 |
| 2019-05-02 | $0.01176 | $0.01210 | $0.01057 | $0.01154 | $25,172.50 | $1,443,446 |
| 2019-05-03 | $0.01153 | $0.01285 | $0.01094 | $0.01209 | $25,412.07 | $1,512,317 |
| 2019-05-04 | $0.01209 | $0.01257 | $0.01085 | $0.01101 | $23,543.12 | $1,376,823 |
| 2019-05-05 | $0.01101 | $0.01175 | $0.01069 | $0.01133 | $24,152.57 | $1,416,413 |
| 2019-05-06 | $0.01133 | $0.01208 | $0.01074 | $0.01134 | $25,660.05 | $1,415,822 |
| 2019-05-07 | $0.01133 | $0.01238 | $0.01123 | $0.01166 | $25,122.91 | $1,455,547 |
| 2019-05-08 | $0.01165 | $0.01213 | $0.01114 | $0.01148 | $26,408.60 | $1,432,910 |
| 2019-05-09 | $0.01148 | $0.01222 | $0.01101 | $0.01158 | $22,650.97 | $1,418,577 |
| 2019-05-10 | $0.01157 | $0.01251 | $0.01122 | $0.01239 | $26,479.95 | $1,512,742 |
| 2019-05-11 | $0.01240 | $0.01432 | $0.01170 | $0.01379 | $31,181.27 | $1,683,780 |
| 2019-05-12 | $0.01379 | $0.01435 | $0.01193 | $0.01294 | $28,261.27 | $1,580,102 |
| 2019-05-13 | $0.01294 | $0.01465 | $0.01218 | $0.01372 | $27,019.39 | $1,675,013 |
| 2019-05-14 | $0.01373 | $0.01549 | $0.01352 | $0.01536 | $33,747.61 | $1,875,654 |
| 2019-05-15 | $0.01536 | $0.01707 | $0.01434 | $0.01672 | $42,643.89 | $2,040,806 |
| 2019-05-16 | $0.01671 | $0.01809 | $0.01547 | $0.01636 | $39,198.45 | $1,993,020 |
| 2019-05-17 | $0.01795 | $0.01831 | $0.01448 | $0.01666 | $37,608.75 | $1,877,800 |
| 2019-05-18 | $0.01666 | $0.01714 | $0.01526 | $0.01548 | $33,249.79 | $1,744,118 |
| 2019-05-19 | $0.01537 | $0.01839 | $0.01535 | $0.01794 | $41,722.39 | $2,021,167 |
| 2019-05-20 | $0.01794 | $0.01807 | $0.01609 | $0.01739 | $33,659.32 | $1,957,388 |
| 2019-05-21 | $0.01739 | $0.01811 | $0.01651 | $0.01697 | $33,775.00 | $1,909,468 |
| 2019-05-22 | $0.01697 | $0.01809 | $0.01616 | $0.01647 | $36,404.47 | $1,852,681 |
| 2019-05-23 | $0.01647 | $0.01751 | $0.01542 | $0.01683 | $35,273.13 | $1,893,015 |
| 2019-05-24 | $0.01683 | $0.01824 | $0.01558 | $0.01589 | $34,543.38 | $1,781,107 |
| 2019-05-25 | $0.01589 | $0.01809 | $0.01550 | $0.01657 | $36,486.04 | $1,855,659 |
| 2019-05-26 | $0.01656 | $0.01859 | $0.01533 | $0.01849 | $37,540.24 | $2,070,206 |
| 2019-05-27 | $0.01848 | $0.01980 | $0.01666 | $0.01792 | $43,231.39 | $2,005,934 |
| 2019-05-28 | $0.01804 | $0.01971 | $0.01672 | $0.01760 | $36,912.23 | $1,947,018 |
| 2019-05-29 | $0.01759 | $0.01927 | $0.004249 | $0.01303 | $33,178.54 | $1,424,346 |
| 2019-05-30 | $0.01303 | $0.01749 | $0.006991 | $0.01517 | $29,927.53 | $1,658,776 |
| 2019-05-31 | $0.01517 | $0.01603 | $0.007540 | $0.009092 | $30,037.07 | $1,003,279 |