eSDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
eSDChain (SDA)
Không theo dõi
Lịch sử giá eSDChain (SDA) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001300 | $0.002026 | $0.0008328 | $0.001512 | $1,299.46 | $148,714 |
| 2019-10-02 | $0.001512 | $0.001987 | $0.0008278 | $0.001004 | $1,556.64 | $98,696.90 |
| 2019-10-03 | $0.001005 | $0.001524 | $0.0008389 | $0.0009139 | $1,248.81 | $89,870.54 |
| 2019-10-04 | $0.0009134 | $0.001597 | $0.0008515 | $0.001076 | $1,175.03 | $105,851 |
| 2019-10-05 | $0.001076 | $0.002012 | $0.0008732 | $0.001689 | $1,523.52 | $166,126 |
| 2019-10-06 | $0.001689 | $0.001968 | $0.0008366 | $0.0009724 | $1,386.68 | $95,620.68 |
| 2019-10-07 | $0.001483 | $0.001536 | $0.0007842 | $0.001463 | $1,325.05 | $143,887 |
| 2019-10-08 | $0.001463 | $0.002065 | $0.001070 | $0.001900 | $1,608.03 | $186,827 |
| 2019-10-09 | $0.001900 | $0.001992 | $0.0008837 | $0.001399 | $1,745.64 | $137,593 |
| 2019-10-10 | $0.001399 | $0.002090 | $0.0009183 | $0.001119 | $1,370.51 | $110,079 |
| 2019-10-11 | $0.001120 | $0.002058 | $0.0009024 | $0.001685 | $1,414.88 | $165,482 |
| 2019-10-12 | $0.001685 | $0.002031 | $0.0008809 | $0.0009894 | $1,609.55 | $97,140.59 |
| 2019-10-13 | $0.0009894 | $0.001839 | $0.0008706 | $0.0008776 | $1,400.56 | $86,161.94 |
| 2019-10-14 | $0.0008776 | $0.001809 | $0.0008736 | $0.001333 | $1,123.24 | $130,807 |
| 2019-10-15 | $0.001333 | $0.001453 | $0.0008904 | $0.001259 | $948.14 | $123,581 |
| 2019-10-16 | $0.001259 | $0.001730 | $0.0008495 | $0.001717 | $975.07 | $168,477 |
| 2019-10-17 | $0.001715 | $0.001758 | $0.0008665 | $0.001168 | $1,379.25 | $114,641 |
| 2019-10-18 | $0.001168 | $0.001767 | $0.0008925 | $0.001259 | $1,500.75 | $123,546 |
| 2019-10-19 | $0.001259 | $0.001735 | $0.0008914 | $0.001293 | $1,326.14 | $126,910 |
| 2019-10-20 | $0.001294 | $0.001711 | $0.0008640 | $0.001583 | $1,690.93 | $155,363 |
| 2019-10-21 | $0.001583 | $0.001746 | $0.0008741 | $0.001289 | $1,597.67 | $126,509 |
| 2019-10-22 | $0.001289 | $0.001742 | $0.0008869 | $0.001170 | $1,380.00 | $114,800 |
| 2019-10-23 | $0.001170 | $0.001668 | $0.0007369 | $0.0009613 | $1,245.09 | $94,337.47 |
| 2019-10-24 | $0.0009613 | $0.001596 | $0.0007423 | $0.0009520 | $1,230.50 | $93,421.66 |
| 2019-10-25 | $0.0009520 | $0.001802 | $0.0007702 | $0.001376 | $1,537.86 | $135,078 |
| 2019-10-26 | $0.001376 | $0.001813 | $0.0008256 | $0.001755 | $1,516.73 | $171,944 |
| 2019-10-27 | $0.001755 | $0.001837 | $0.0008429 | $0.001291 | $1,599.01 | $126,454 |
| 2019-10-28 | $0.001290 | $0.001807 | $0.0008642 | $0.0009430 | $1,478.55 | $92,370.74 |
| 2019-10-29 | $0.0009422 | $0.001846 | $0.0008848 | $0.001293 | $1,505.23 | $126,607 |
| 2019-10-30 | $0.001292 | $0.001827 | $0.0008914 | $0.001441 | $1,101.66 | $141,154 |
| 2019-10-31 | $0.001441 | $0.001826 | $0.0008382 | $0.001607 | $1,293.11 | $157,198 |