SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.003793 | $0.01401 | $0.003781 | $0.003821 | $58,462.53 | $55,723.92 |
| 2020-02-02 | $0.003820 | $0.01453 | $0.003770 | $0.003911 | $60,573.96 | $57,030.26 |
| 2020-02-03 | $0.003911 | $0.008206 | $0.003877 | $0.003937 | $60,455.15 | $57,408.84 |
| 2020-02-04 | $0.003937 | $0.005553 | $0.003855 | $0.003881 | $56,187.95 | $56,588.48 |
| 2020-02-05 | $0.003881 | $0.004305 | $0.003881 | $0.004154 | $61,001.07 | $60,569.99 |
| 2020-02-06 | $0.004154 | $0.005975 | $0.004114 | $0.004245 | $58,669.84 | $61,895.96 |
| 2020-02-07 | $0.004246 | $0.01712 | $0.004243 | $0.009881 | $149,645 | $144,080 |
| 2020-02-08 | $0.009881 | $0.01077 | $0.009754 | $0.01065 | $165,384 | $155,270 |
| 2020-02-09 | $0.01065 | $0.01065 | $0.009885 | $0.01035 | $155,752 | $150,944 |
| 2020-02-10 | $0.01035 | $0.01383 | $0.009822 | $0.01342 | $212,596 | $195,631 |
| 2020-02-11 | $0.01342 | $0.01771 | $0.01324 | $0.01707 | $256,835 | $248,894 |
| 2020-02-12 | $0.01708 | $0.01818 | $0.01382 | $0.01424 | $213,768 | $207,582 |
| 2020-02-13 | $0.01424 | $0.01733 | $0.01383 | $0.01702 | $254,236 | $248,150 |
| 2020-02-14 | $0.01702 | $0.01760 | $0.01656 | $0.01760 | $255,283 | $256,711 |
| 2020-02-15 | $0.01760 | $0.01762 | $0.01670 | $0.01699 | $263,102 | $247,773 |
| 2020-02-16 | $0.01699 | $0.01728 | $0.01606 | $0.01664 | $250,067 | $242,687 |
| 2020-02-17 | $0.01664 | $0.01694 | $0.01551 | $0.01618 | $255,493 | $235,924 |
| 2020-02-18 | $0.01618 | $0.01708 | $0.01602 | $0.01675 | $254,775 | $244,237 |
| 2020-02-19 | $0.01675 | $0.01706 | $0.01604 | $0.01635 | $230,395 | $238,407 |
| 2020-02-20 | $0.01635 | $0.01648 | $0.01574 | $0.01612 | $245,655 | $234,995 |
| 2020-02-21 | $0.01611 | $0.01657 | $0.01591 | $0.01643 | $228,311 | $239,584 |
| 2020-02-22 | $0.01642 | $0.01648 | $0.01595 | $0.01615 | $232,000 | $235,559 |
| 2020-02-23 | $0.01615 | $0.01678 | $0.01605 | $0.01654 | $232,367 | $241,214 |
| 2020-02-24 | $0.01655 | $0.01674 | $0.01601 | $0.01650 | $247,519 | $240,564 |
| 2020-02-25 | $0.01650 | $0.01656 | $0.01564 | $0.01593 | $239,154 | $232,247 |
| 2020-02-26 | $0.01591 | $0.01608 | $0.01492 | $0.01545 | $241,437 | $225,292 |
| 2020-02-27 | $0.01545 | $0.02019 | $0.01478 | $0.01950 | $221,121 | $284,310 |
| 2020-02-28 | $0.01952 | $0.02072 | $0.003584 | $0.004639 | $63,819.25 | $67,647.88 |
| 2020-02-29 | $0.004633 | $0.02002 | $0.003825 | $0.004812 | $68,417.91 | $70,162.07 |