SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.004812 | $0.005062 | $0.003760 | $0.004519 | $62,184.73 | $65,901.36 |
| 2020-03-02 | $0.004523 | $0.004939 | $0.003677 | $0.004377 | $59,721.59 | $63,822.50 |
| 2020-03-03 | $0.004377 | $0.006259 | $0.003264 | $0.004126 | $60,011.27 | $60,168.04 |
| 2020-03-04 | $0.004126 | $0.004231 | $0.004019 | $0.004061 | $53,367.13 | $59,221.08 |
| 2020-03-05 | $0.004064 | $0.004399 | $0.003651 | $0.004372 | $62,615.88 | $63,745.08 |
| 2020-03-06 | $0.004372 | $0.004579 | $0.004346 | $0.004568 | $65,098.38 | $66,613.10 |
| 2020-03-07 | $0.004571 | $0.004682 | $0.004489 | $0.004491 | $61,385.06 | $65,485.80 |
| 2020-03-08 | $0.004491 | $0.004493 | $0.003919 | $0.003935 | $60,117.30 | $57,376.89 |
| 2020-03-09 | $0.003923 | $0.004024 | $0.003841 | $0.003994 | $56,443.35 | $58,243.84 |
| 2020-03-10 | $0.003998 | $0.01624 | $0.003943 | $0.004476 | $65,271.01 | $65,270.62 |
| 2020-03-11 | $0.004475 | $0.009895 | $0.004383 | $0.005186 | $71,097.69 | $75,627.18 |
| 2020-03-12 | $0.005187 | $0.005196 | $0.002902 | $0.003086 | $47,223.73 | $45,006.56 |
| 2020-03-13 | $0.003064 | $0.008097 | $0.002804 | $0.003171 | $47,347.69 | $46,240.31 |
| 2020-03-14 | $0.003177 | $0.01087 | $0.002746 | $0.003077 | $48,773.62 | $44,873.70 |
| 2020-03-15 | $0.003077 | $0.003175 | $0.003063 | $0.003098 | $45,886.29 | $45,171.04 |
| 2020-03-16 | $0.003099 | $0.004676 | $0.002930 | $0.002975 | $42,409.31 | $43,376.14 |
| 2020-03-17 | $0.002974 | $0.003056 | $0.002303 | $0.002998 | $44,313.48 | $43,712.55 |
| 2020-03-18 | $0.002993 | $0.003024 | $0.002796 | $0.003009 | $43,944.99 | $43,877.78 |
| 2020-03-19 | $0.003011 | $0.004772 | $0.002855 | $0.003226 | $49,125.12 | $47,034.96 |
| 2020-03-20 | $0.003225 | $0.003432 | $0.003072 | $0.003173 | $45,657.12 | $46,274.67 |
| 2020-03-21 | $0.003180 | $0.003253 | $0.003121 | $0.003179 | $47,837.16 | $46,354.41 |
| 2020-03-22 | $0.003180 | $0.003218 | $0.003076 | $0.003084 | $46,475.43 | $44,969.19 |
| 2020-03-23 | $0.003084 | $0.003199 | $0.003068 | $0.003199 | $47,175.81 | $46,644.71 |
| 2020-03-24 | $0.003201 | $0.003283 | $0.003188 | $0.003246 | $47,510.67 | $47,334.29 |
| 2020-03-25 | $0.003246 | $0.003312 | $0.003197 | $0.003219 | $47,269.42 | $46,934.99 |
| 2020-03-26 | $0.003219 | $0.003298 | $0.003207 | $0.003244 | $48,005.47 | $47,310.24 |
| 2020-03-27 | $0.003245 | $0.004578 | $0.002995 | $0.003029 | $43,981.30 | $44,161.66 |
| 2020-03-28 | $0.003028 | $0.003207 | $0.002977 | $0.003167 | $47,965.54 | $46,179.44 |
| 2020-03-29 | $0.003167 | $0.003174 | $0.003109 | $0.003115 | $46,542.59 | $45,425.68 |
| 2020-03-30 | $0.003115 | $0.003251 | $0.002936 | $0.003188 | $47,053.06 | $46,485.41 |
| 2020-03-31 | $0.003185 | $0.003257 | $0.002908 | $0.003195 | $44,943.50 | $46,591.90 |