SDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
SDChain (SDA)
Không theo dõi
Lịch sử giá SDChain (SDA) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001802 | $0.001873 | $0.001796 | $0.001844 | $70,891.15 | $2,766,525 |
| 2020-01-02 | $0.001845 | $0.001935 | $0.001540 | $0.001733 | $56,122.93 | $2,599,751 |
| 2020-01-03 | $0.001733 | $0.001816 | $0.001552 | $0.001811 | $74,408.44 | $2,717,230 |
| 2020-01-04 | $0.001811 | $0.001826 | $0.001784 | $0.001811 | $56,284.53 | $2,715,928 |
| 2020-01-05 | $0.001810 | $0.002112 | $0.001662 | $0.002030 | $64,919.34 | $3,045,368 |
| 2020-01-06 | $0.002031 | $0.002628 | $0.001907 | $0.002179 | $79,286.62 | $3,268,410 |
| 2020-01-07 | $0.002179 | $0.003029 | $0.002093 | $0.002139 | $72,924.12 | $3,208,267 |
| 2020-01-08 | $0.002139 | $0.002747 | $0.002017 | $0.002063 | $72,071.96 | $3,094,979 |
| 2020-01-09 | $0.002061 | $0.002125 | $0.001925 | $0.001945 | $65,086.39 | $2,917,364 |
| 2020-01-10 | $0.001946 | $0.002463 | $0.001748 | $0.002073 | $64,202.25 | $3,110,006 |
| 2020-01-11 | $0.002073 | $0.002161 | $0.001830 | $0.001889 | $63,138.03 | $2,832,805 |
| 2020-01-12 | $0.001886 | $0.001933 | $0.001775 | $0.001925 | $62,441.91 | $2,887,360 |
| 2020-01-13 | $0.001930 | $0.002013 | $0.001760 | $0.001877 | $59,863.91 | $2,815,000 |
| 2020-01-14 | $0.001875 | $0.002264 | $0.001715 | $0.001940 | $78,165.09 | $2,910,156 |
| 2020-01-15 | $0.001943 | $0.002296 | $0.001865 | $0.001977 | $78,220.24 | $2,965,484 |
| 2020-01-16 | $0.001978 | $0.001988 | $0.001724 | $0.001857 | $64,991.91 | $2,785,726 |
| 2020-01-17 | $0.001858 | $0.002330 | $0.001673 | $0.001934 | $67,345.84 | $2,900,587 |
| 2020-01-18 | $0.001930 | $0.002134 | $0.001855 | $0.001911 | $69,143.61 | $2,866,870 |
| 2020-01-19 | $0.001911 | $0.002079 | $0.001784 | $0.001819 | $68,306.95 | $2,729,170 |
| 2020-01-20 | $0.001820 | $0.001826 | $0.001749 | $0.001805 | $72,595.53 | $2,707,656 |
| 2020-01-21 | $0.001805 | $0.001829 | $0.001630 | $0.001764 | $57,724.74 | $2,646,720 |
| 2020-01-22 | $0.001764 | $0.001864 | $0.001684 | $0.001835 | $57,207.54 | $2,751,910 |
| 2020-01-23 | $0.001834 | $0.001835 | $0.001683 | $0.001711 | $53,191.89 | $2,567,125 |
| 2020-01-24 | $0.001711 | $0.001778 | $0.001559 | $0.001696 | $60,056.96 | $2,543,574 |
| 2020-01-25 | $0.001697 | $0.001837 | $0.001556 | $0.001791 | $64,155.32 | $2,686,250 |
| 2020-01-26 | $0.001791 | $0.001799 | $0.001572 | $0.001614 | $58,295.83 | $2,420,965 |
| 2020-01-27 | $0.001614 | $0.001683 | $0.001535 | $0.001572 | $59,832.48 | $2,357,820 |
| 2020-01-28 | $0.001573 | $0.001693 | $0.001459 | $0.001693 | $59,797.69 | $2,538,986 |
| 2020-01-29 | $0.001693 | $0.001717 | $0.001436 | $0.001436 | $58,850.77 | $2,154,149 |
| 2020-01-30 | $0.001435 | $0.001506 | $0.001403 | $0.001479 | $58,874.97 | $2,217,871 |
| 2020-01-31 | $0.001478 | $0.001539 | $0.001378 | $0.001423 | $65,783.59 | $2,134,930 |