SounDAC XSD
Xếp hạng #?
03:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.001152 | $0.001152 | $0.0009950 | $0.001015 | $105.58 | $1,384,169 |
| 2016-05-02 | $0.001015 | $0.001186 | $0.0009438 | $0.0009440 | $287.71 | $1,287,946 |
| 2016-05-03 | $0.0009441 | $0.001244 | $0.0009441 | $0.001233 | $0.008174 | $1,681,803 |
| 2016-05-04 | $0.001233 | $0.001233 | $0.0006407 | $0.0007265 | $1,801.84 | $991,206 |
| 2016-05-05 | $0.0007265 | $0.001081 | $0.0006781 | $0.0007833 | $800.42 | $1,068,930 |
| 2016-05-06 | $0.0007830 | $0.0008516 | $0.0007204 | $0.0007342 | $163.03 | $1,001,948 |
| 2016-05-07 | $0.0007340 | $0.0007348 | $0.0006353 | $0.0006372 | $1,051.19 | $869,673 |
| 2016-05-08 | $0.0006373 | $0.0008289 | $0.0006337 | $0.0008289 | $49.41 | $1,131,319 |
| 2016-05-09 | $0.0008288 | $0.0008288 | $0.0005535 | $0.0005804 | $165.65 | $792,186 |
| 2016-05-10 | $0.0005803 | $0.0008397 | $0.0005792 | $0.0007520 | $976.30 | $1,026,438 |
| 2016-05-11 | $0.0007523 | $0.0007539 | $0.0006069 | $0.0006213 | $6.64 | $848,142 |
| 2016-05-12 | $0.0006212 | $0.001037 | $0.0006008 | $0.001037 | $832.58 | $1,415,611 |
| 2016-05-13 | $0.001037 | $0.001069 | $0.0003420 | $0.0007230 | $6,362.38 | $987,114 |
| 2016-05-14 | $0.0007231 | $0.0007231 | $0.0005584 | $0.0006494 | $1,078.19 | $886,704 |
| 2016-05-15 | $0.0006495 | $0.0006781 | $0.0004597 | $0.0004669 | $1,743.63 | $637,475 |
| 2016-05-16 | $0.0004669 | $0.0004729 | $0.0004350 | $0.0004372 | $931.73 | $596,998 |
| 2016-05-17 | $0.0004372 | $0.0005361 | $0.0004200 | $0.0004428 | $665.93 | $604,701 |
| 2016-05-18 | $0.0004431 | $0.0005288 | $0.0004230 | $0.0005041 | $1,970.25 | $688,508 |
| 2016-05-19 | $0.0005056 | $0.0005711 | $0.0004394 | $0.0004481 | $643.76 | $612,069 |
| 2016-05-20 | $0.0004479 | $0.0005300 | $0.0004252 | $0.0005142 | $1,739.20 | $702,343 |
| 2016-05-21 | $0.0005145 | $0.0005280 | $0.0004805 | $0.0004806 | $211.87 | $656,510 |
| 2016-05-22 | $0.0004806 | $0.0005618 | $0.0004717 | $0.0005079 | $1,353.78 | $693,827 |
| 2016-05-23 | $0.0005078 | $0.0007343 | $0.0004601 | $0.0006564 | $1,842.02 | $896,666 |
| 2016-05-24 | $0.0006563 | $0.0006591 | $0.0004386 | $0.0005654 | $549.68 | $772,421 |
| 2016-05-25 | $0.0005653 | $0.0008662 | $0.0005652 | $0.0008522 | $936.40 | $1,164,383 |
| 2016-05-26 | $0.0008544 | $0.0008544 | $0.0004523 | $0.0004758 | $1,037.70 | $650,062 |
| 2016-05-27 | $0.0004757 | $0.0005088 | $0.0004757 | $0.0004977 | $1,874.21 | $680,075 |
| 2016-05-28 | $0.0004975 | $0.0006486 | $0.0003634 | $0.0004731 | $3,797.49 | $646,506 |
| 2016-05-29 | $0.0004730 | $0.0005043 | $0.0003986 | $0.0004333 | $93.63 | $592,139 |
| 2016-05-30 | $0.0004332 | $0.0006712 | $0.0004273 | $0.0004494 | $390.16 | $614,240 |
| 2016-05-31 | $0.0004494 | $0.0005123 | $0.0004206 | $0.0004250 | $173.78 | $580,913 |