SounDAC XSD
Xếp hạng #?
03:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.001319 | $0.001442 | $0.001313 | $0.001412 | $440.63 | $1,919,124 |
| 2016-03-02 | $0.001409 | $0.001421 | $0.001312 | $0.001368 | $1,382.49 | $1,860,143 |
| 2016-03-03 | $0.001367 | $0.001568 | $0.001009 | $0.001027 | $378.30 | $1,396,385 |
| 2016-03-04 | $0.001028 | $0.001431 | $0.0008752 | $0.001428 | $453.14 | $1,941,213 |
| 2016-03-05 | $0.001446 | $0.001446 | $0.001275 | $0.001310 | $413.66 | $1,780,854 |
| 2016-03-06 | $0.001309 | $0.001760 | $0.001305 | $0.001732 | $1,752.54 | $2,355,495 |
| 2016-03-07 | $0.001732 | $0.001835 | $0.001280 | $0.001320 | $574.96 | $1,794,212 |
| 2016-03-08 | $0.001319 | $0.001491 | $0.001319 | $0.001379 | $543.21 | $1,875,103 |
| 2016-03-09 | $0.001379 | $0.001448 | $0.001264 | $0.001437 | $90.38 | $1,954,203 |
| 2016-03-10 | $0.001439 | $0.001815 | $0.001236 | $0.001507 | $10,956.60 | $2,049,931 |
| 2016-03-11 | $0.001520 | $0.001538 | $0.001445 | $0.001467 | $10,034.10 | $1,995,538 |
| 2016-03-12 | $0.001468 | $0.001468 | $0.001427 | $0.001436 | $307.98 | $1,953,710 |
| 2016-03-13 | $0.001436 | $0.001982 | $0.001436 | $0.001455 | $28.91 | $1,979,156 |
| 2016-03-14 | $0.001446 | $0.002089 | $0.001097 | $0.001141 | $25.31 | $1,552,174 |
| 2016-03-15 | $0.001147 | $0.001443 | $0.001145 | $0.001438 | $849.13 | $1,955,883 |
| 2016-03-16 | $0.001438 | $0.001878 | $0.001410 | $0.001414 | $28.45 | $1,923,384 |
| 2016-03-17 | $0.001414 | $0.001431 | $0.001238 | $0.001248 | $277.60 | $1,697,774 |
| 2016-03-18 | $0.001243 | $0.001248 | $0.0009219 | $0.0009337 | $1,946.31 | $1,270,355 |
| 2016-03-19 | $0.0009366 | $0.001751 | $0.0009203 | $0.001747 | $2,665.82 | $2,377,296 |
| 2016-03-20 | $0.001747 | $0.001749 | $0.001600 | $0.001611 | $472.70 | $2,192,603 |
| 2016-03-21 | $0.001606 | $0.001810 | $0.001282 | $0.001776 | $1,979.05 | $2,417,333 |
| 2016-03-22 | $0.001768 | $0.001805 | $0.001360 | $0.001782 | $1,633.08 | $2,425,814 |
| 2016-03-23 | $0.001777 | $0.002887 | $0.001702 | $0.001741 | $1,635.93 | $2,370,053 |
| 2016-03-24 | $0.001744 | $0.002657 | $0.001685 | $0.001748 | $3,512.86 | $2,378,805 |
| 2016-03-25 | $0.001748 | $0.002213 | $0.001727 | $0.001898 | $325.15 | $2,582,899 |
| 2016-03-26 | $0.001885 | $0.002050 | $0.001830 | $0.002018 | $4,522.75 | $2,746,995 |
| 2016-03-27 | $0.002533 | $0.002533 | $0.001654 | $0.002254 | $1,280.51 | $3,069,084 |
| 2016-03-28 | $0.002193 | $0.002208 | $0.001919 | $0.001997 | $2,279.75 | $2,719,433 |
| 2016-03-29 | $0.001979 | $0.002091 | $0.001705 | $0.001718 | $1,008.22 | $2,338,395 |
| 2016-03-30 | $0.001700 | $0.001885 | $0.001687 | $0.001834 | $41.34 | $2,496,855 |
| 2016-03-31 | $0.001995 | $0.001999 | $0.001314 | $0.001329 | $3,590.88 | $1,809,921 |