eSDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
eSDChain (SDA)
Không theo dõi
Lịch sử giá eSDChain (SDA) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.001546 | $0.001687 | $0.0009531 | $0.001460 | $1,303.63 | $142,982 |
| 2020-03-02 | $0.001460 | $0.001704 | $0.0009618 | $0.001220 | $1,475.14 | $119,486 |
| 2020-03-03 | $0.001219 | $0.001679 | $0.001009 | $0.001441 | $1,064.69 | $141,149 |
| 2020-03-04 | $0.001442 | $0.001681 | $0.0009616 | $0.001425 | $1,357.95 | $139,546 |
| 2020-03-05 | $0.001425 | $0.001725 | $0.0009976 | $0.001309 | $1,382.37 | $128,219 |
| 2020-03-06 | $0.001309 | $0.001780 | $0.0009994 | $0.001166 | $1,496.40 | $114,153 |
| 2020-03-07 | $0.001168 | $0.001813 | $0.001061 | $0.001446 | $1,620.57 | $141,648 |
| 2020-03-08 | $0.001446 | $0.001733 | $0.0009447 | $0.001467 | $1,219.61 | $143,682 |
| 2020-03-09 | $0.001468 | $0.001524 | $0.0008543 | $0.0009178 | $1,261.73 | $89,894.22 |
| 2020-03-10 | $0.0009190 | $0.001501 | $0.0008648 | $0.001407 | $1,253.61 | $137,841 |
| 2020-03-11 | $0.001345 | $0.001495 | $0.0008386 | $0.001432 | $1,168.59 | $140,235 |
| 2020-03-12 | $0.001431 | $0.001433 | $0.0005706 | $0.0005750 | $668.22 | $56,318.39 |
| 2020-03-13 | $0.0005764 | $0.0009932 | $0.0004245 | $0.0008912 | $915.10 | $87,281.51 |
| 2020-03-14 | $0.0008913 | $0.0009848 | $0.0005445 | $0.0009002 | $805.43 | $88,163.72 |
| 2020-03-15 | $0.0009002 | $0.0009370 | $0.0005394 | $0.0006206 | $806.98 | $60,780.64 |
| 2020-03-16 | $0.0006210 | $0.0008506 | $0.0004628 | $0.0005382 | $583.63 | $52,713.26 |
| 2020-03-17 | $0.0005386 | $0.0008710 | $0.0004900 | $0.0006360 | $779.12 | $62,290.98 |
| 2020-03-18 | $0.0006369 | $0.0008237 | $0.0004894 | $0.0007534 | $719.75 | $73,787.67 |
| 2020-03-19 | $0.0007534 | $0.001014 | $0.0005587 | $0.0009992 | $862.82 | $97,864.12 |
| 2020-03-20 | $0.0009986 | $0.001095 | $0.0006821 | $0.0007711 | $886.22 | $75,524.47 |
| 2020-03-21 | $0.0007711 | $0.0009893 | $0.0007488 | $0.0009607 | $745.58 | $94,090.67 |
| 2020-03-22 | $0.0009616 | $0.0009919 | $0.0007205 | $0.0008506 | $735.72 | $83,311.55 |
| 2020-03-23 | $0.0008506 | $0.001001 | $0.0007120 | $0.0009601 | $936.48 | $94,038.11 |
| 2020-03-24 | $0.0009608 | $0.001033 | $0.0007783 | $0.0009226 | $1,017.13 | $90,365.40 |
| 2020-03-25 | $0.0009238 | $0.001033 | $0.0007831 | $0.0009245 | $966.60 | $90,545.92 |
| 2020-03-26 | $0.0009245 | $0.001010 | $0.0007718 | $0.001005 | $859.52 | $98,408.99 |
| 2020-03-27 | $0.001005 | $0.001031 | $0.0005936 | $0.0007814 | $855.76 | $76,534.01 |
| 2020-03-28 | $0.0007807 | $0.0009593 | $0.0005614 | $0.0006120 | $899.64 | $59,936.54 |
| 2020-03-29 | $0.0006118 | $0.0009585 | $0.0005473 | $0.0007848 | $797.48 | $76,861.55 |
| 2020-03-30 | $0.0007843 | $0.0009835 | $0.0005659 | $0.0007572 | $707.82 | $74,162.60 |
| 2020-03-31 | $0.0007561 | $0.0009901 | $0.0005837 | $0.0009272 | $917.27 | $90,814.42 |