eSDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
eSDChain (SDA)
Không theo dõi
Lịch sử giá eSDChain (SDA) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0009272 | $0.0009936 | $0.0005665 | $0.0007457 | $798.01 | $73,034.46 |
| 2020-04-02 | $0.0007464 | $0.001046 | $0.0005924 | $0.0008911 | $934.71 | $87,280.22 |
| 2020-04-03 | $0.0008926 | $0.001092 | $0.0006201 | $0.0009007 | $952.37 | $88,220.65 |
| 2020-04-04 | $0.0009018 | $0.001071 | $0.0006224 | $0.0009289 | $765.56 | $90,973.50 |
| 2020-04-05 | $0.0009280 | $0.001064 | $0.0006195 | $0.0007211 | $987.23 | $70,629.51 |
| 2020-04-06 | $0.0007208 | $0.001224 | $0.0007119 | $0.0007415 | $940.38 | $72,622.35 |
| 2020-04-07 | $0.0007410 | $0.001265 | $0.0007405 | $0.001066 | $895.51 | $104,422 |
| 2020-04-08 | $0.001067 | $0.001275 | $0.0007337 | $0.0007699 | $1,080.39 | $75,406.67 |
| 2020-04-09 | $0.0007707 | $0.001269 | $0.0007493 | $0.0009687 | $1,115.53 | $94,874.78 |
| 2020-04-10 | $0.0009685 | $0.001266 | $0.0006996 | $0.0009020 | $945.12 | $88,347.77 |
| 2020-04-11 | $0.0009020 | $0.001175 | $0.0006857 | $0.001088 | $1,032.89 | $106,570 |
| 2020-04-12 | $0.001089 | $0.001208 | $0.0006892 | $0.0009626 | $1,067.76 | $94,275.85 |
| 2020-04-13 | $0.0009652 | $0.001162 | $0.0006651 | $0.001127 | $948.09 | $110,347 |
| 2020-04-14 | $0.001127 | $0.001190 | $0.0006790 | $0.001026 | $952.42 | $100,447 |
| 2020-04-15 | $0.001026 | $0.001182 | $0.0006677 | $0.0009353 | $879.81 | $91,606.39 |
| 2020-04-16 | $0.0009345 | $0.001242 | $0.0006838 | $0.0009055 | $1,033.88 | $88,686.89 |
| 2020-04-17 | $0.0009056 | $0.001273 | $0.0007383 | $0.001011 | $953.57 | $98,990.47 |
| 2020-04-18 | $0.001011 | $0.001291 | $0.0007748 | $0.0009178 | $1,088.72 | $89,895.64 |
| 2020-04-19 | $0.001281 | $0.001298 | $0.0007948 | $0.001091 | $1,059.48 | $106,878 |
| 2020-04-20 | $0.001091 | $0.001291 | $0.0007978 | $0.0009436 | $1,053.43 | $92,420.15 |
| 2020-04-21 | $0.0009441 | $0.001224 | $0.0007414 | $0.0008823 | $1,094.45 | $86,413.10 |
| 2020-04-22 | $0.001219 | $0.001279 | $0.0007717 | $0.0007924 | $1,085.80 | $77,611.79 |
| 2020-04-23 | $0.0007925 | $0.001302 | $0.0007903 | $0.001032 | $933.63 | $101,043 |
| 2020-04-24 | $0.001032 | $0.001336 | $0.0008136 | $0.001056 | $1,018.24 | $103,460 |
| 2020-04-25 | $0.001056 | $0.001367 | $0.0008164 | $0.0008991 | $1,084.14 | $88,061.52 |
| 2020-04-26 | $0.0008988 | $0.001371 | $0.0008555 | $0.001338 | $1,210.38 | $131,076 |
| 2020-04-27 | $0.001338 | $0.001380 | $0.0008475 | $0.0009177 | $1,010.29 | $89,885.44 |
| 2020-04-28 | $0.0009178 | $0.001382 | $0.0008458 | $0.001352 | $1,282.84 | $132,392 |
| 2020-04-29 | $0.001351 | $0.001551 | $0.0008800 | $0.001477 | $1,429.76 | $144,668 |
| 2020-04-30 | $0.001478 | $0.001480 | $0.0009103 | $0.001312 | $1,344.79 | $128,504 |