SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.003195 | $0.003252 | $0.003155 | $0.003213 | $46,682.13 | $46,849.79 |
| 2020-04-02 | $0.003214 | $0.003354 | $0.003214 | $0.003284 | $48,458.69 | $47,892.60 |
| 2020-04-03 | $0.003285 | $0.003370 | $0.003259 | $0.003286 | $47,741.47 | $47,920.98 |
| 2020-04-04 | $0.003286 | $0.003341 | $0.003265 | $0.003323 | $51,680.38 | $48,456.14 |
| 2020-04-05 | $0.003323 | $0.003386 | $0.003285 | $0.003303 | $51,100.10 | $48,169.78 |
| 2020-04-06 | $0.003302 | $0.003681 | $0.003302 | $0.003625 | $54,712.80 | $52,865.42 |
| 2020-04-07 | $0.003624 | $0.005330 | $0.003571 | $0.003584 | $54,787.42 | $52,262.65 |
| 2020-04-08 | $0.003585 | $0.003696 | $0.003575 | $0.003646 | $56,730.73 | $53,168.54 |
| 2020-04-09 | $0.003646 | $0.005334 | $0.003604 | $0.003653 | $55,940.26 | $53,269.52 |
| 2020-04-10 | $0.003653 | $0.007875 | $0.003440 | $0.003475 | $53,211.73 | $50,670.57 |
| 2020-04-11 | $0.003475 | $0.007736 | $0.003434 | $0.003521 | $54,528.84 | $51,345.15 |
| 2020-04-12 | $0.003522 | $0.007750 | $0.003095 | $0.003516 | $56,089.69 | $51,266.34 |
| 2020-04-13 | $0.003510 | $0.007251 | $0.003399 | $0.003453 | $50,978.36 | $50,345.78 |
| 2020-04-14 | $0.003454 | $0.005144 | $0.003447 | $0.003467 | $53,837.41 | $50,553.68 |
| 2020-04-15 | $0.003467 | $0.005162 | $0.003403 | $0.003408 | $51,065.38 | $49,689.69 |
| 2020-04-16 | $0.003408 | $0.004385 | $0.003376 | $0.003673 | $55,238.62 | $53,558.75 |
| 2020-04-17 | $0.003673 | $0.005330 | $0.003625 | $0.003646 | $52,976.43 | $53,165.02 |
| 2020-04-18 | $0.003647 | $0.003951 | $0.003646 | $0.003849 | $58,640.44 | $56,121.96 |
| 2020-04-19 | $0.003851 | $0.003945 | $0.003775 | $0.003815 | $55,619.62 | $55,623.23 |
| 2020-04-20 | $0.003812 | $0.005466 | $0.003627 | $0.003652 | $51,946.12 | $53,245.95 |
| 2020-04-21 | $0.003654 | $0.005325 | $0.003643 | $0.003659 | $55,619.97 | $53,347.69 |
| 2020-04-22 | $0.003659 | $0.005396 | $0.003388 | $0.003833 | $55,412.92 | $55,887.29 |
| 2020-04-23 | $0.003832 | $0.005478 | $0.003798 | $0.003868 | $53,313.42 | $56,408.53 |
| 2020-04-24 | $0.003868 | $0.005573 | $0.003868 | $0.003906 | $58,655.25 | $56,952.49 |
| 2020-04-25 | $0.003904 | $0.004077 | $0.003894 | $0.003962 | $54,293.29 | $57,766.78 |
| 2020-04-26 | $0.003964 | $0.004071 | $0.003511 | $0.004022 | $56,877.81 | $58,644.86 |
| 2020-04-27 | $0.004020 | $0.005711 | $0.003926 | $0.003988 | $60,044.79 | $58,158.61 |
| 2020-04-28 | $0.003990 | $0.01283 | $0.003952 | $0.004028 | $60,692.89 | $58,742.64 |
| 2020-04-29 | $0.004028 | $0.005868 | $0.003610 | $0.004310 | $64,508.30 | $62,854.18 |
| 2020-04-30 | $0.004311 | $0.006033 | $0.004162 | $0.004186 | $57,728.19 | $61,039.50 |