SounDAC XSD
Xếp hạng #?
03:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.0009386 | $0.0009438 | $0.0007978 | $0.0008340 | $1,497.69 | $1,129,478 |
| 2016-01-02 | $0.0008080 | $0.0009070 | $0.0008080 | $0.0009023 | $46.04 | $1,221,940 |
| 2016-01-03 | $0.0009024 | $0.0009681 | $0.0009024 | $0.0009675 | $215.03 | $1,310,407 |
| 2016-01-04 | $0.0009676 | $0.0009684 | $0.0008627 | $0.0008649 | $2,296.65 | $1,171,458 |
| 2016-01-05 | $0.0008835 | $0.001309 | $0.0008545 | $0.001279 | $2,674.42 | $1,732,191 |
| 2016-01-06 | $0.0008551 | $0.0009417 | $0.0008271 | $0.0009297 | $1,523.46 | $1,259,390 |
| 2016-01-07 | $0.0008343 | $0.0009631 | $0.0007730 | $0.0008761 | $393.50 | $1,186,876 |
| 2016-01-08 | $0.0007824 | $0.001087 | $0.0007716 | $0.0008415 | $2,302.65 | $1,139,969 |
| 2016-01-09 | $0.0009158 | $0.0009207 | $0.0007654 | $0.0008925 | $2,501.81 | $1,209,145 |
| 2016-01-10 | $0.0009009 | $0.0009093 | $0.0008025 | $0.0008127 | $1,146.47 | $1,101,040 |
| 2016-01-11 | $0.0008611 | $0.001023 | $0.0006718 | $0.0006735 | $7,849.15 | $912,676 |
| 2016-01-12 | $0.0007171 | $0.0008808 | $0.0007131 | $0.0008233 | $2,104.50 | $1,115,660 |
| 2016-01-13 | $0.0007842 | $0.001082 | $0.0006069 | $0.001066 | $17,377.40 | $1,444,226 |
| 2016-01-14 | $0.0009296 | $0.0009933 | $0.0007916 | $0.0008521 | $2,043.16 | $1,154,856 |
| 2016-01-15 | $0.0007963 | $0.0009658 | $0.0005497 | $0.0009173 | $4,354.34 | $1,243,253 |
| 2016-01-16 | $0.0007995 | $0.0008021 | $0.0007043 | $0.0007765 | $1,912.81 | $1,052,484 |
| 2016-01-17 | $0.0008169 | $0.0008249 | $0.0007291 | $0.0008106 | $1,466.80 | $1,098,800 |
| 2016-01-18 | $0.0007302 | $0.0009371 | $0.0007302 | $0.0008959 | $4,335.35 | $1,214,435 |
| 2016-01-19 | $0.0008901 | $0.0008904 | $0.0007378 | $0.0007992 | $731.03 | $1,083,462 |
| 2016-01-20 | $0.0008173 | $0.0009371 | $0.0007496 | $0.0009261 | $536.16 | $1,255,657 |
| 2016-01-21 | $0.0009001 | $0.0009268 | $0.0008405 | $0.0008582 | $7,527.44 | $1,163,614 |
| 2016-01-22 | $0.0008615 | $0.0008809 | $0.0007658 | $0.0008260 | $3,905.83 | $1,119,954 |
| 2016-01-23 | $0.0008529 | $0.0008798 | $0.0007382 | $0.0007687 | $869.89 | $1,042,328 |
| 2016-01-24 | $0.0007258 | $0.0008216 | $0.0006862 | $0.0008005 | $3,045.15 | $1,085,510 |
| 2016-01-25 | $0.0008059 | $0.0008095 | $0.0006967 | $0.0006969 | $1,899.25 | $945,189 |
| 2016-01-26 | $0.0007017 | $0.0007546 | $0.0006229 | $0.0007148 | $3,106.81 | $969,484 |
| 2016-01-27 | $0.0007182 | $0.0007624 | $0.0007042 | $0.0007289 | $709.65 | $988,680 |
| 2016-01-28 | $0.0008506 | $0.001007 | $0.0007836 | $0.0008018 | $1,036.60 | $1,087,595 |
| 2016-01-29 | $0.0007039 | $0.0007929 | $0.0006765 | $0.0007847 | $606.02 | $1,064,518 |
| 2016-01-30 | $0.0007820 | $0.0009185 | $0.0007747 | $0.0007754 | $713.17 | $1,051,861 |
| 2016-01-31 | $0.0007645 | $0.0008046 | $0.0005833 | $0.0007450 | $1,168.36 | $1,010,657 |