eSDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
eSDChain (SDA)
Không theo dõi
Lịch sử giá eSDChain (SDA) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.001312 | $0.001454 | $0.0009246 | $0.001325 | $1,261.98 | $129,776 |
| 2020-05-02 | $0.001326 | $0.001457 | $0.0009374 | $0.001288 | $1,026.09 | $126,145 |
| 2020-05-03 | $0.001288 | $0.001487 | $0.0009049 | $0.001162 | $1,433.95 | $113,837 |
| 2020-05-04 | $0.001162 | $0.001396 | $0.0008819 | $0.001351 | $1,138.41 | $132,322 |
| 2020-05-05 | $0.001351 | $0.001411 | $0.0008911 | $0.001333 | $1,463.99 | $130,529 |
| 2020-05-06 | $0.001334 | $0.001424 | $0.0009031 | $0.001247 | $1,082.51 | $122,160 |
| 2020-05-07 | $0.001247 | $0.001437 | $0.0008865 | $0.001187 | $1,288.09 | $116,230 |
| 2020-05-08 | $0.001187 | $0.001444 | $0.0009114 | $0.001404 | $1,633.84 | $137,527 |
| 2020-05-09 | $0.001404 | $0.001435 | $0.0009209 | $0.0009625 | $1,219.64 | $94,268.40 |
| 2020-05-10 | $0.0009627 | $0.001294 | $0.0008094 | $0.001202 | $1,032.18 | $117,753 |
| 2020-05-11 | $0.001201 | $0.001271 | $0.0008119 | $0.001065 | $1,004.52 | $104,275 |
| 2020-05-12 | $0.001065 | $0.001283 | $0.0008107 | $0.001208 | $1,208.33 | $118,270 |
| 2020-05-13 | $0.001208 | $0.001323 | $0.0008263 | $0.0009604 | $1,068.27 | $94,065.94 |
| 2020-05-14 | $0.0009601 | $0.001358 | $0.0008748 | $0.0009721 | $1,071.14 | $95,207.16 |
| 2020-05-15 | $0.0009720 | $0.001349 | $0.0008390 | $0.0008820 | $1,270.63 | $86,389.41 |
| 2020-05-16 | $0.0008823 | $0.001350 | $0.0008618 | $0.001252 | $897.41 | $122,637 |
| 2020-05-17 | $0.001252 | $0.001408 | $0.0008743 | $0.001121 | $1,298.16 | $109,770 |
| 2020-05-18 | $0.001121 | $0.001451 | $0.0009259 | $0.001315 | $1,209.78 | $128,775 |
| 2020-05-19 | $0.001316 | $0.001448 | $0.0009264 | $0.001227 | $1,122.31 | $120,192 |
| 2020-05-20 | $0.001228 | $0.001447 | $0.0009158 | $0.001414 | $1,333.56 | $138,487 |
| 2020-05-21 | $0.001414 | $0.001420 | $0.0008765 | $0.0009553 | $1,388.78 | $93,565.33 |
| 2020-05-22 | $0.0009555 | $0.001405 | $0.0008590 | $0.001405 | $1,077.04 | $137,585 |
| 2020-05-23 | $0.001405 | $0.001419 | $0.0008988 | $0.0009474 | $1,228.29 | $92,794.51 |
| 2020-05-24 | $0.0009476 | $0.001401 | $0.0009088 | $0.001269 | $1,009.48 | $124,319 |
| 2020-05-25 | $0.001269 | $0.001384 | $0.0008897 | $0.001041 | $1,158.29 | $101,949 |
| 2020-05-26 | $0.001041 | $0.001387 | $0.0008740 | $0.0009327 | $1,089.59 | $91,355.28 |
| 2020-05-27 | $0.0009327 | $0.001408 | $0.0008821 | $0.001408 | $1,065.35 | $137,942 |
| 2020-05-28 | $0.001409 | $0.001420 | $0.0008972 | $0.001169 | $1,048.80 | $114,521 |
| 2020-05-29 | $0.001170 | $0.001511 | $0.0009771 | $0.001203 | $1,185.29 | $117,810 |
| 2020-05-30 | $0.001203 | $0.001590 | $0.0009681 | $0.001524 | $1,452.01 | $149,304 |
| 2020-05-31 | $0.001525 | $0.001649 | $0.001008 | $0.001056 | $1,506.29 | $103,378 |