eSDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
eSDChain (SDA)
Không theo dõi
Lịch sử giá eSDChain (SDA) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001477 | $0.002022 | $0.001014 | $0.001843 | $3,257.62 | $194,309 |
| 2019-09-02 | $0.001843 | $0.002146 | $0.001237 | $0.001440 | $4,105.11 | $151,876 |
| 2019-09-03 | $0.001440 | $0.002128 | $0.001285 | $0.001840 | $4,150.59 | $194,007 |
| 2019-09-04 | $0.001840 | $0.002005 | $0.0008390 | $0.001886 | $1,509.46 | $198,893 |
| 2019-09-05 | $0.001886 | $0.001986 | $0.0007984 | $0.001803 | $1,559.94 | $190,100 |
| 2019-09-06 | $0.001803 | $0.001978 | $0.0008075 | $0.001623 | $1,467.23 | $171,141 |
| 2019-09-07 | $0.001623 | $0.001991 | $0.0008021 | $0.0009750 | $1,691.12 | $102,810 |
| 2019-09-08 | $0.001483 | $0.002054 | $0.0009168 | $0.001973 | $2,176.11 | $208,001 |
| 2019-09-09 | $0.001973 | $0.002042 | $0.0009930 | $0.001265 | $1,719.65 | $133,098 |
| 2019-09-10 | $0.001265 | $0.002032 | $0.001264 | $0.001406 | $1,672.14 | $147,889 |
| 2019-09-11 | $0.001406 | $0.001847 | $0.001308 | $0.001309 | $1,384.67 | $137,692 |
| 2019-09-12 | $0.001308 | $0.002053 | $0.001305 | $0.001367 | $1,972.90 | $144,119 |
| 2019-09-13 | $0.001367 | $0.002032 | $0.001308 | $0.001585 | $1,879.80 | $167,124 |
| 2019-09-14 | $0.001585 | $0.002130 | $0.001349 | $0.001590 | $1,640.21 | $167,610 |
| 2019-09-15 | $0.001589 | $0.002147 | $0.001425 | $0.001730 | $1,896.22 | $182,457 |
| 2019-09-16 | $0.001731 | $0.002179 | $0.001730 | $0.001756 | $1,928.04 | $185,142 |
| 2019-09-17 | $0.001756 | $0.002333 | $0.001756 | $0.002181 | $2,186.16 | $229,367 |
| 2019-09-18 | $0.002175 | $0.002431 | $0.001746 | $0.001750 | $2,397.15 | $172,048 |
| 2019-09-19 | $0.001750 | $0.002352 | $0.001249 | $0.001681 | $2,129.86 | $165,267 |
| 2019-09-20 | $0.001677 | $0.002298 | $0.0009924 | $0.001006 | $1,880.15 | $98,960.80 |
| 2019-09-21 | $0.001007 | $0.002355 | $0.001004 | $0.001285 | $1,584.21 | $126,336 |
| 2019-09-22 | $0.001284 | $0.002280 | $0.0009821 | $0.001830 | $1,663.52 | $179,970 |
| 2019-09-23 | $0.001831 | $0.001832 | $0.0009621 | $0.001323 | $1,539.58 | $130,080 |
| 2019-09-24 | $0.001323 | $0.001791 | $0.0007648 | $0.0009380 | $1,196.80 | $92,237.45 |
| 2019-09-25 | $0.0009381 | $0.001535 | $0.0007735 | $0.001302 | $1,499.88 | $128,050 |
| 2019-09-26 | $0.001302 | $0.001521 | $0.0007445 | $0.001371 | $1,083.00 | $134,800 |
| 2019-09-27 | $0.001371 | $0.001419 | $0.0007616 | $0.0008678 | $1,043.89 | $85,335.91 |
| 2019-09-28 | $0.0008681 | $0.001486 | $0.0008280 | $0.0008836 | $1,297.52 | $86,895.98 |
| 2019-09-29 | $0.001156 | $0.001472 | $0.0007945 | $0.0009088 | $1,195.12 | $89,368.85 |
| 2019-09-30 | $0.0009088 | $0.001767 | $0.0008310 | $0.001489 | $1,385.66 | $146,433 |