SDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
SDChain (SDA)
Không theo dõi
Lịch sử giá SDChain (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 | $0.001114 | $0.001170 | $0.001063 | $0.001165 | $60,745.33 | $1,746,915 |
| 2019-12-02 | $0.001164 | $0.001172 | $0.001033 | $0.001044 | $55,666.92 | $1,565,534 |
| 2019-12-03 | $0.001044 | $0.001203 | $0.001032 | $0.001184 | $59,187.51 | $1,775,755 |
| 2019-12-04 | $0.001184 | $0.001209 | $0.001116 | $0.001203 | $62,944.33 | $1,804,644 |
| 2019-12-05 | $0.001203 | $0.001283 | $0.001098 | $0.001119 | $62,648.99 | $1,679,207 |
| 2019-12-06 | $0.001121 | $0.001419 | $0.001046 | $0.001194 | $55,792.65 | $1,790,501 |
| 2019-12-07 | $0.001194 | $0.001258 | $0.001151 | $0.001161 | $55,704.72 | $1,740,988 |
| 2019-12-08 | $0.001161 | $0.001265 | $0.001151 | $0.001257 | $58,887.36 | $1,884,850 |
| 2019-12-09 | $0.001256 | $0.001262 | $0.001122 | $0.001127 | $57,060.89 | $1,690,806 |
| 2019-12-10 | $0.001127 | $0.001196 | $0.001078 | $0.001112 | $50,345.74 | $1,667,452 |
| 2019-12-11 | $0.001112 | $0.001164 | $0.001031 | $0.001164 | $34,903.59 | $1,745,400 |
| 2019-12-12 | $0.001164 | $0.001166 | $0.001060 | $0.001107 | $109,553 | $1,660,733 |
| 2019-12-13 | $0.001107 | $0.001159 | $0.001079 | $0.001145 | $53,864.89 | $1,717,985 |
| 2019-12-14 | $0.001145 | $0.001150 | $0.001103 | $0.001143 | $54,707.88 | $1,714,733 |
| 2019-12-15 | $0.001143 | $0.001166 | $0.001116 | $0.001145 | $54,003.16 | $1,717,781 |
| 2019-12-16 | $0.001145 | $0.001152 | $0.001066 | $0.001096 | $54,579.11 | $1,643,405 |
| 2019-12-17 | $0.001096 | $0.001099 | $0.001016 | $0.001055 | $53,285.78 | $1,581,875 |
| 2019-12-18 | $0.001055 | $0.001189 | $0.001002 | $0.001186 | $57,633.97 | $1,778,911 |
| 2019-12-19 | $0.001186 | $0.001229 | $0.001096 | $0.001229 | $56,458.09 | $1,843,367 |
| 2019-12-20 | $0.001229 | $0.001291 | $0.001200 | $0.001252 | $59,942.81 | $1,878,298 |
| 2019-12-21 | $0.001253 | $0.001633 | $0.001220 | $0.001294 | $63,113.43 | $1,940,777 |
| 2019-12-22 | $0.001294 | $0.001358 | $0.001279 | $0.001284 | $70,904.36 | $1,926,093 |
| 2019-12-23 | $0.001284 | $0.001384 | $0.001284 | $0.001325 | $53,937.43 | $1,987,656 |
| 2019-12-24 | $0.001325 | $0.001618 | $0.001312 | $0.001484 | $75,222.13 | $2,226,585 |
| 2019-12-25 | $0.001484 | $0.001559 | $0.001466 | $0.001544 | $73,710.29 | $2,315,964 |
| 2019-12-26 | $0.001544 | $0.001702 | $0.001539 | $0.001643 | $71,301.92 | $2,464,129 |
| 2019-12-27 | $0.001643 | $0.001643 | $0.001385 | $0.001463 | $54,582.47 | $2,194,126 |
| 2019-12-28 | $0.001463 | $0.001563 | $0.001459 | $0.001540 | $58,446.29 | $2,310,528 |
| 2019-12-29 | $0.001540 | $0.001703 | $0.001300 | $0.001549 | $59,520.75 | $2,323,677 |
| 2019-12-30 | $0.001550 | $0.001721 | $0.001477 | $0.001684 | $61,502.10 | $2,526,298 |
| 2019-12-31 | $0.001683 | $0.001859 | $0.001598 | $0.001802 | $64,201.73 | $2,702,526 |