eSDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
eSDChain (SDA)
Không theo dõi
Lịch sử giá eSDChain (SDA) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001606 | $0.001778 | $0.0008772 | $0.001239 | $1,227.67 | $121,346 |
| 2019-11-02 | $0.001239 | $0.001833 | $0.0008503 | $0.001148 | $1,366.79 | $112,400 |
| 2019-11-03 | $0.001148 | $0.001797 | $0.0008407 | $0.001271 | $1,518.22 | $124,503 |
| 2019-11-04 | $0.001271 | $0.001828 | $0.0008435 | $0.001124 | $1,334.07 | $110,051 |
| 2019-11-05 | $0.001124 | $0.001831 | $0.0008799 | $0.001059 | $1,444.35 | $103,726 |
| 2019-11-06 | $0.001059 | $0.001866 | $0.0008860 | $0.001464 | $1,481.28 | $143,408 |
| 2019-11-07 | $0.001463 | $0.001757 | $0.0008536 | $0.001523 | $1,136.53 | $149,109 |
| 2019-11-08 | $0.001523 | $0.001755 | $0.0008433 | $0.001028 | $1,533.62 | $100,663 |
| 2019-11-09 | $0.001028 | $0.001746 | $0.0008539 | $0.001165 | $1,379.01 | $114,109 |
| 2019-11-10 | $0.001165 | $0.001765 | $0.0008655 | $0.0009706 | $1,353.62 | $95,045.44 |
| 2019-11-11 | $0.0009701 | $0.001763 | $0.0008822 | $0.001576 | $1,174.20 | $154,364 |
| 2019-11-12 | $0.001576 | $0.001760 | $0.0008771 | $0.001090 | $1,385.58 | $106,704 |
| 2019-11-13 | $0.001089 | $0.001778 | $0.0008906 | $0.001598 | $1,266.23 | $156,456 |
| 2019-11-14 | $0.001598 | $0.001752 | $0.0008639 | $0.001200 | $1,362.10 | $117,475 |
| 2019-11-15 | $0.001200 | $0.001743 | $0.0008475 | $0.001287 | $1,231.36 | $125,999 |
| 2019-11-16 | $0.001287 | $0.001563 | $0.0008477 | $0.001438 | $1,415.33 | $140,801 |
| 2019-11-17 | $0.001438 | $0.001568 | $0.0008525 | $0.001552 | $1,318.04 | $151,978 |
| 2019-11-18 | $0.001552 | $0.001562 | $0.0008352 | $0.001129 | $1,397.23 | $110,536 |
| 2019-11-19 | $0.001128 | $0.001519 | $0.0008391 | $0.0009599 | $1,147.23 | $94,001.96 |
| 2019-11-20 | $0.0009599 | $0.001493 | $0.0008423 | $0.001116 | $1,244.42 | $109,270 |
| 2019-11-21 | $0.001116 | $0.001466 | $0.0007381 | $0.001282 | $1,069.03 | $125,531 |
| 2019-11-22 | $0.001282 | $0.001334 | $0.0006740 | $0.001076 | $869.28 | $105,419 |
| 2019-11-23 | $0.001076 | $0.001274 | $0.0006900 | $0.001225 | $1,007.30 | $119,949 |
| 2019-11-24 | $0.001225 | $0.001266 | $0.0006839 | $0.0009199 | $1,097.32 | $90,088.34 |
| 2019-11-25 | $0.0009199 | $0.001255 | $0.0006446 | $0.0009387 | $883.36 | $91,916.47 |
| 2019-11-26 | $0.0009389 | $0.001250 | $0.0006473 | $0.001088 | $1,103.01 | $106,603 |
| 2019-11-27 | $0.001087 | $0.001301 | $0.0006770 | $0.0007562 | $882.56 | $74,064.35 |
| 2019-11-28 | $0.0007561 | $0.001305 | $0.0006913 | $0.001257 | $1,070.82 | $123,110 |
| 2019-11-29 | $0.001257 | $0.001311 | $0.0006775 | $0.001263 | $1,281.22 | $123,712 |
| 2019-11-30 | $0.001263 | $0.001318 | $0.0006861 | $0.0007844 | $949.51 | $76,827.73 |