SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.004186 | $0.004414 | $0.004170 | $0.004239 | $61,656.11 | $61,807.42 |
| 2020-05-02 | $0.004241 | $0.004410 | $0.004237 | $0.004338 | $60,472.06 | $63,259.04 |
| 2020-05-03 | $0.004338 | $0.004380 | $0.004180 | $0.004216 | $63,741.79 | $61,472.16 |
| 2020-05-04 | $0.004216 | $0.005771 | $0.004025 | $0.004110 | $60,265.54 | $59,935.51 |
| 2020-05-05 | $0.004110 | $0.005904 | $0.004094 | $0.004173 | $59,772.35 | $60,852.43 |
| 2020-05-06 | $0.004175 | $0.005932 | $0.004131 | $0.004153 | $61,624.99 | $60,559.18 |
| 2020-05-07 | $0.004145 | $0.004336 | $0.004110 | $0.004312 | $60,098.46 | $62,877.97 |
| 2020-05-08 | $0.004305 | $0.005952 | $0.004226 | $0.004234 | $62,613.73 | $61,736.18 |
| 2020-05-09 | $0.004241 | $0.004354 | $0.004184 | $0.004204 | $57,308.28 | $61,298.51 |
| 2020-05-10 | $0.004206 | $0.004211 | $0.003805 | $0.003936 | $54,856.12 | $57,397.48 |
| 2020-05-11 | $0.003939 | $0.003977 | $0.003785 | $0.003836 | $53,371.53 | $55,936.96 |
| 2020-05-12 | $0.003840 | $0.005602 | $0.003837 | $0.003884 | $57,689.13 | $56,633.54 |
| 2020-05-13 | $0.003884 | $0.004134 | $0.003880 | $0.004035 | $60,566.67 | $58,839.90 |
| 2020-05-14 | $0.004035 | $0.005115 | $0.003991 | $0.004088 | $61,171.32 | $59,616.28 |
| 2020-05-15 | $0.004083 | $0.004094 | $0.003919 | $0.003960 | $53,673.69 | $57,743.83 |
| 2020-05-16 | $0.003958 | $0.004096 | $0.003938 | $0.004080 | $58,447.71 | $59,487.02 |
| 2020-05-17 | $0.004080 | $0.004348 | $0.004072 | $0.004184 | $60,101.88 | $61,007.20 |
| 2020-05-18 | $0.004183 | $0.005985 | $0.004183 | $0.004260 | $63,323.48 | $62,125.54 |
| 2020-05-19 | $0.004261 | $0.005939 | $0.004173 | $0.004226 | $62,562.73 | $61,622.20 |
| 2020-05-20 | $0.004227 | $0.005983 | $0.004163 | $0.004177 | $63,436.75 | $60,910.42 |
| 2020-05-21 | $0.004177 | $0.004267 | $0.003915 | $0.004025 | $59,094.12 | $58,694.76 |
| 2020-05-22 | $0.004027 | $0.005816 | $0.003997 | $0.004180 | $60,306.16 | $60,959.01 |
| 2020-05-23 | $0.004182 | $0.004605 | $0.002266 | $0.004263 | $61,371.87 | $62,161.66 |
| 2020-05-24 | $0.004260 | $0.004404 | $0.004108 | $0.004111 | $59,273.40 | $59,951.38 |
| 2020-05-25 | $0.004109 | $0.004281 | $0.004082 | $0.004178 | $58,711.40 | $60,915.83 |
| 2020-05-26 | $0.004176 | $0.005835 | $0.004070 | $0.004111 | $62,718.38 | $59,948.23 |
| 2020-05-27 | $0.004111 | $0.005852 | $0.004111 | $0.004177 | $59,004.05 | $60,905.62 |
| 2020-05-28 | $0.004174 | $0.004407 | $0.004113 | $0.004300 | $64,506.43 | $62,701.30 |
| 2020-05-29 | $0.004302 | $0.004420 | $0.004220 | $0.004367 | $60,821.19 | $63,673.78 |
| 2020-05-30 | $0.004367 | $0.004959 | $0.004342 | $0.004959 | $70,591.31 | $72,311.71 |
| 2020-05-31 | $0.004959 | $0.005477 | $0.004509 | $0.004533 | $66,770.25 | $66,094.68 |