eSDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
eSDChain (SDA)
Không theo dõi
Lịch sử giá eSDChain (SDA) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.009091 | $0.01504 | $0.005986 | $0.01191 | $19,264.03 | $1,314,369 |
| 2019-06-02 | $0.01191 | $0.01535 | $0.004565 | $0.007109 | $21,875.10 | $784,462 |
| 2019-06-03 | $0.007109 | $0.01100 | $0.004258 | $0.006513 | $17,837.28 | $712,168 |
| 2019-06-04 | $0.006509 | $0.008445 | $0.004011 | $0.005634 | $12,613.52 | $616,120 |
| 2019-06-05 | $0.005634 | $0.007488 | $0.003966 | $0.005372 | $13,274.22 | $586,993 |
| 2019-06-06 | $0.004859 | $0.007750 | $0.003310 | $0.007201 | $13,384.07 | $786,848 |
| 2019-06-07 | $0.007203 | $0.007518 | $0.003884 | $0.005740 | $12,448.27 | $627,238 |
| 2019-06-08 | $0.005566 | $0.006964 | $0.003628 | $0.004963 | $11,747.93 | $542,251 |
| 2019-06-09 | $0.004963 | $0.006587 | $0.003446 | $0.004677 | $11,399.09 | $510,798 |
| 2019-06-10 | $0.004673 | $0.006021 | $0.003447 | $0.003750 | $7,557.93 | $409,512 |
| 2019-06-11 | $0.003753 | $0.003829 | $0.003577 | $0.003672 | $4,460.83 | $401,065 |
| 2019-06-12 | $0.003678 | $0.003700 | $0.003456 | $0.003616 | $6,884.10 | $394,780 |
| 2019-06-13 | $0.003617 | $0.004575 | $0.003145 | $0.003149 | $7,924.44 | $343,792 |
| 2019-06-14 | $0.004376 | $0.004648 | $0.002821 | $0.003764 | $9,814.54 | $410,906 |
| 2019-06-15 | $0.003765 | $0.004817 | $0.003462 | $0.004377 | $9,498.63 | $477,836 |
| 2019-06-16 | $0.004377 | $0.004979 | $0.003340 | $0.003596 | $8,722.17 | $392,529 |
| 2019-06-17 | $0.003596 | $0.003777 | $0.003583 | $0.003707 | $6,626.07 | $404,638 |
| 2019-06-18 | $0.003686 | $0.003803 | $0.003536 | $0.003651 | $7,403.73 | $398,555 |
| 2019-06-19 | $0.003652 | $0.01180 | $0.003573 | $0.006814 | $11,589.66 | $743,889 |
| 2019-06-20 | $0.006815 | $0.01322 | $0.004135 | $0.004496 | $17,458.62 | $490,831 |
| 2019-06-21 | $0.004495 | $0.01284 | $0.004397 | $0.006049 | $19,404.44 | $660,181 |
| 2019-06-22 | $0.006053 | $0.01263 | $0.004555 | $0.007672 | $15,685.44 | $837,235 |
| 2019-06-23 | $0.01083 | $0.01221 | $0.004774 | $0.005799 | $14,919.34 | $632,726 |
| 2019-06-24 | $0.005799 | $0.01216 | $0.004613 | $0.008633 | $14,941.30 | $941,975 |
| 2019-06-25 | $0.008634 | $0.01010 | $0.004685 | $0.005649 | $15,355.25 | $615,678 |
| 2019-06-26 | $0.005649 | $0.006621 | $0.003010 | $0.004895 | $9,922.08 | $531,325 |
| 2019-06-27 | $0.004895 | $0.004913 | $0.0008270 | $0.001136 | $4,664.94 | $123,316 |
| 2019-06-28 | $0.001137 | $0.003098 | $0.001025 | $0.001558 | $3,139.24 | $169,069 |
| 2019-06-29 | $0.001559 | $0.001599 | $0.001241 | $0.001336 | $3,108.26 | $145,030 |
| 2019-06-30 | $0.001335 | $0.001626 | $0.001311 | $0.001438 | $2,467.46 | $156,074 |