eSDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
eSDChain (SDA)
Không theo dõi
Lịch sử giá eSDChain (SDA) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.002163 | $0.003668 | $0.001665 | $0.002073 | $5,788.42 | $220,818 |
| 2019-08-02 | $0.002073 | $0.003953 | $0.001503 | $0.001701 | $5,645.84 | $181,175 |
| 2019-08-03 | $0.001701 | $0.002218 | $0.001377 | $0.002172 | $3,510.67 | $231,391 |
| 2019-08-04 | $0.002172 | $0.002291 | $0.001360 | $0.001461 | $3,925.84 | $155,445 |
| 2019-08-05 | $0.001461 | $0.002938 | $0.001223 | $0.002552 | $4,399.66 | $269,921 |
| 2019-08-06 | $0.002551 | $0.003562 | $0.001119 | $0.002476 | $4,377.10 | $261,904 |
| 2019-08-07 | $0.002476 | $0.003437 | $0.001383 | $0.001517 | $5,073.37 | $160,428 |
| 2019-08-08 | $0.001517 | $0.003346 | $0.001135 | $0.001911 | $3,603.60 | $202,171 |
| 2019-08-09 | $0.001911 | $0.003641 | $0.001022 | $0.003127 | $4,695.95 | $330,706 |
| 2019-08-10 | $0.003127 | $0.003493 | $0.001158 | $0.002637 | $4,411.85 | $278,929 |
| 2019-08-11 | $0.002636 | $0.003645 | $0.001429 | $0.002769 | $5,090.33 | $292,896 |
| 2019-08-12 | $0.002773 | $0.003663 | $0.001512 | $0.002686 | $5,546.29 | $284,091 |
| 2019-08-13 | $0.002686 | $0.003157 | $0.001448 | $0.002177 | $4,275.20 | $230,231 |
| 2019-08-14 | $0.002176 | $0.002892 | $0.001480 | $0.001859 | $4,484.85 | $196,672 |
| 2019-08-15 | $0.001859 | $0.002297 | $0.001429 | $0.001896 | $4,140.52 | $200,569 |
| 2019-08-16 | $0.001931 | $0.002152 | $0.001331 | $0.001619 | $4,352.69 | $171,276 |
| 2019-08-17 | $0.001619 | $0.001832 | $0.001221 | $0.001407 | $3,164.50 | $148,412 |
| 2019-08-18 | $0.001407 | $0.001515 | $0.0007728 | $0.001404 | $2,832.29 | $148,138 |
| 2019-08-19 | $0.001404 | $0.001805 | $0.001155 | $0.001461 | $3,422.88 | $154,166 |
| 2019-08-20 | $0.001461 | $0.001763 | $0.0009409 | $0.001420 | $2,580.73 | $149,774 |
| 2019-08-21 | $0.001420 | $0.001615 | $0.0008865 | $0.001371 | $2,876.73 | $144,671 |
| 2019-08-22 | $0.001371 | $0.001657 | $0.0009147 | $0.001231 | $2,797.99 | $129,889 |
| 2019-08-23 | $0.001231 | $0.001984 | $0.0009615 | $0.001491 | $2,826.72 | $157,288 |
| 2019-08-24 | $0.001491 | $0.001943 | $0.001126 | $0.001487 | $3,083.95 | $156,932 |
| 2019-08-25 | $0.001487 | $0.001878 | $0.001105 | $0.001519 | $3,529.14 | $160,273 |
| 2019-08-26 | $0.001810 | $0.001939 | $0.0009917 | $0.001824 | $3,478.15 | $192,447 |
| 2019-08-27 | $0.001824 | $0.001906 | $0.001264 | $0.001828 | $3,092.06 | $192,841 |
| 2019-08-28 | $0.001828 | $0.001947 | $0.001049 | $0.001409 | $2,801.45 | $148,647 |
| 2019-08-29 | $0.001409 | $0.001609 | $0.001214 | $0.001497 | $3,264.90 | $157,991 |
| 2019-08-30 | $0.001497 | $0.001569 | $0.0007031 | $0.001434 | $3,174.52 | $151,266 |
| 2019-08-31 | $0.001434 | $0.002264 | $0.001193 | $0.001477 | $3,459.29 | $155,874 |