SounDAC XSD
Xếp hạng #?
03:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.001669 | $0.001949 | $0.0008977 | $0.001107 | $1,945.87 | $1,518,661 |
| 2016-08-02 | $0.001110 | $0.001113 | $0.0008486 | $0.001009 | $233.30 | $1,384,414 |
| 2016-08-03 | $0.001008 | $0.001042 | $0.0009880 | $0.001034 | $6,561.97 | $1,418,420 |
| 2016-08-04 | $0.001034 | $0.001056 | $0.001033 | $0.001050 | $1,971.90 | $1,440,279 |
| 2016-08-05 | $0.0008398 | $0.0008430 | $0.0008335 | $0.0008360 | $44.22 | $1,147,360 |
| 2016-08-06 | $0.0008361 | $0.001115 | $0.0008361 | $0.0009133 | $632.15 | $1,253,528 |
| 2016-08-07 | $0.0009119 | $0.0009433 | $0.0008990 | $0.0009077 | $226.92 | $1,245,871 |
| 2016-08-09 | $0.0008490 | $0.0008556 | $0.0008164 | $0.0008292 | $122.05 | $1,138,345 |
| 2016-08-10 | $0.0008299 | $0.0008384 | $0.0008234 | $0.0008351 | $122.92 | $1,146,467 |
| 2016-08-11 | $0.0008934 | $0.0008963 | $0.0008546 | $0.0008631 | $179.58 | $1,184,964 |
| 2016-08-12 | $0.0008642 | $0.001107 | $0.0008549 | $0.001107 | $2,965.68 | $1,520,565 |
| 2016-08-13 | $0.001109 | $0.001193 | $0.001103 | $0.001113 | $255.36 | $1,527,797 |
| 2016-08-14 | $0.001114 | $0.001800 | $0.001093 | $0.001797 | $56.65 | $2,467,152 |
| 2016-08-15 | $0.001797 | $0.002438 | $0.0004812 | $0.0004835 | $1,165.62 | $663,915 |
| 2016-08-16 | $0.0004834 | $0.001126 | $0.0004834 | $0.001114 | $0.3344 | $1,530,585 |
| 2016-08-17 | $0.001115 | $0.001193 | $0.001115 | $0.001153 | $9.18 | $1,583,127 |
| 2016-08-18 | $0.001152 | $0.001164 | $0.001116 | $0.001123 | $8.95 | $1,542,866 |
| 2016-08-19 | $0.001931 | $0.001933 | $0.001923 | $0.001924 | $24.41 | $2,642,530 |
| 2016-08-20 | $0.001924 | $0.001947 | $0.001923 | $0.001944 | $24.87 | $2,669,902 |
| 2016-08-21 | $0.001082 | $0.001448 | $0.0007514 | $0.001440 | $1,152.21 | $1,978,637 |
| 2016-08-22 | $0.001442 | $0.001746 | $0.001253 | $0.001286 | $333.62 | $1,767,365 |
| 2016-08-23 | $0.001287 | $0.001289 | $0.0005480 | $0.0005493 | $952.37 | $754,696 |
| 2016-08-24 | $0.0005485 | $0.0008160 | $0.0004688 | $0.0008031 | $916.35 | $1,103,504 |
| 2016-08-25 | $0.0008017 | $0.001257 | $0.0008012 | $0.0009609 | $121.56 | $1,320,419 |
| 2016-08-26 | $0.0009606 | $0.001942 | $0.0005225 | $0.0005244 | $146.06 | $720,548 |
| 2016-08-27 | $0.0005272 | $0.001104 | $0.0005162 | $0.001022 | $37.90 | $1,405,040 |
| 2016-08-28 | $0.001019 | $0.001019 | $0.0006305 | $0.0006393 | $769.20 | $878,583 |
| 2016-08-29 | $0.0006388 | $0.0008377 | $0.0005965 | $0.0006653 | $542.73 | $914,343 |
| 2016-08-30 | $0.0006549 | $0.001021 | $0.0006301 | $0.0009284 | $13.04 | $1,276,023 |
| 2016-08-31 | $0.0009309 | $0.0009309 | $0.0008107 | $0.0008568 | $178.85 | $1,177,771 |