eSDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
eSDChain (SDA)
Không theo dõi
Lịch sử giá eSDChain (SDA) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001116 | $0.001271 | $0.0006862 | $0.001258 | $813.57 | $123,249 |
| 2019-12-02 | $0.001258 | $0.001289 | $0.0006675 | $0.0007544 | $1,009.02 | $73,891.21 |
| 2019-12-03 | $0.0007544 | $0.001258 | $0.0006738 | $0.0009959 | $1,140.81 | $97,540.71 |
| 2019-12-04 | $0.0009960 | $0.001245 | $0.0006424 | $0.001231 | $936.06 | $120,552 |
| 2019-12-05 | $0.001231 | $0.001249 | $0.0006554 | $0.001114 | $1,090.65 | $109,090 |
| 2019-12-06 | $0.001115 | $0.001259 | $0.0006575 | $0.0008430 | $767.46 | $82,567.81 |
| 2019-12-07 | $0.0008432 | $0.001270 | $0.0006613 | $0.0008750 | $847.02 | $85,695.18 |
| 2019-12-08 | $0.0008750 | $0.001271 | $0.0006675 | $0.0009311 | $973.57 | $91,190.91 |
| 2019-12-09 | $0.0009311 | $0.001271 | $0.0006714 | $0.0007564 | $1,010.28 | $74,084.64 |
| 2019-12-10 | $0.001234 | $0.001247 | $0.0006611 | $0.0008444 | $1,196.42 | $82,699.08 |
| 2019-12-11 | $0.0008440 | $0.001212 | $0.0006461 | $0.0008131 | $984.59 | $79,627.47 |
| 2019-12-12 | $0.0008132 | $0.001233 | $0.0006337 | $0.001106 | $966.68 | $108,284 |
| 2019-12-13 | $0.001105 | $0.001228 | $0.0006436 | $0.0008800 | $1,252.27 | $86,182.19 |
| 2019-12-14 | $0.0008800 | $0.001198 | $0.0006314 | $0.0007559 | $918.16 | $74,028.47 |
| 2019-12-15 | $0.0007559 | $0.001209 | $0.0006352 | $0.0006456 | $772.98 | $63,225.28 |
| 2019-12-16 | $0.0006456 | $0.001192 | $0.0006456 | $0.0009005 | $622.75 | $88,191.61 |
| 2019-12-17 | $0.0009005 | $0.001097 | $0.0005787 | $0.0006328 | $764.74 | $61,966.94 |
| 2019-12-18 | $0.0006328 | $0.001105 | $0.0005577 | $0.001105 | $834.44 | $108,182 |
| 2019-12-19 | $0.001105 | $0.001113 | $0.0005772 | $0.0006921 | $971.90 | $67,776.42 |
| 2019-12-20 | $0.0006921 | $0.001090 | $0.0005818 | $0.0008391 | $881.41 | $82,175.55 |
| 2019-12-21 | $0.001034 | $0.001091 | $0.0005859 | $0.0006111 | $1,027.07 | $59,842.41 |
| 2019-12-22 | $0.0006112 | $0.001120 | $0.0005804 | $0.0006592 | $885.22 | $64,561.18 |
| 2019-12-23 | $0.0006590 | $0.001140 | $0.0005950 | $0.0005982 | $856.49 | $58,585.97 |
| 2019-12-24 | $0.0005982 | $0.001088 | $0.0005939 | $0.0006467 | $875.31 | $63,330.92 |
| 2019-12-25 | $0.0006467 | $0.001068 | $0.0005855 | $0.0009036 | $773.70 | $88,492.54 |
| 2019-12-26 | $0.0009038 | $0.001074 | $0.0006148 | $0.0009452 | $852.87 | $92,567.44 |
| 2019-12-27 | $0.0009453 | $0.001064 | $0.0006084 | $0.0009158 | $812.07 | $89,687.67 |
| 2019-12-28 | $0.0009160 | $0.001273 | $0.0005762 | $0.0005943 | $864.81 | $58,203.28 |
| 2019-12-29 | $0.0005942 | $0.0006502 | $0.0005901 | $0.0006213 | $630.14 | $60,841.96 |
| 2019-12-30 | $0.0006213 | $0.0006488 | $0.0005978 | $0.0006047 | $642.18 | $59,221.88 |
| 2019-12-31 | $0.0006046 | $0.0006337 | $0.0005893 | $0.0006105 | $695.02 | $59,787.80 |