eSDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
eSDChain (SDA)
Không theo dõi
Lịch sử giá eSDChain (SDA) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.01820 | $0.01822 | $0.01779 | $0.01821 | $3,198,610 | $0 |
| 2018-08-02 | $0.01821 | $0.01837 | $0.01778 | $0.01789 | $3,239,950 | $0 |
| 2018-08-03 | $0.01790 | $0.01794 | $0.01431 | $0.01786 | $4,534,540 | $0 |
| 2018-08-04 | $0.01786 | $0.01800 | $0.01577 | $0.01588 | $2,942,540 | $0 |
| 2018-08-05 | $0.01587 | $0.01634 | $0.01351 | $0.01559 | $2,457,270 | $0 |
| 2018-08-06 | $0.01561 | $0.01767 | $0.01352 | $0.01363 | $2,094,480 | $0 |
| 2018-08-07 | $0.01362 | $0.01765 | $0.01342 | $0.01631 | $4,126,790 | $0 |
| 2018-08-08 | $0.01629 | $0.01629 | $0.01203 | $0.01495 | $3,989,290 | $0 |
| 2018-08-09 | $0.01497 | $0.01556 | $0.01120 | $0.01536 | $3,679,820 | $0 |
| 2018-08-10 | $0.01534 | $0.01538 | $0.01194 | $0.01400 | $2,579,870 | $0 |
| 2018-08-11 | $0.01401 | $0.01401 | $0.01089 | $0.01345 | $2,703,850 | $0 |
| 2018-08-12 | $0.01339 | $0.01346 | $0.009246 | $0.01037 | $2,070,400 | $0 |
| 2018-08-13 | $0.01039 | $0.01275 | $0.009962 | $0.01002 | $2,598,260 | $0 |
| 2018-08-14 | $0.008884 | $0.01037 | $0.007986 | $0.009152 | $1,838,760 | $0 |
| 2018-08-15 | $0.009221 | $0.01192 | $0.009009 | $0.01107 | $2,278,810 | $0 |
| 2018-08-16 | $0.01108 | $0.01115 | $0.009334 | $0.009484 | $1,939,880 | $0 |
| 2018-08-17 | $0.009500 | $0.01034 | $0.003067 | $0.01034 | $2,538,780 | $0 |
| 2018-08-18 | $0.01038 | $0.01181 | $0.008957 | $0.009236 | $2,045,320 | $0 |
| 2018-08-19 | $0.009243 | $0.01089 | $0.009135 | $0.01053 | $2,310,430 | $0 |
| 2018-08-20 | $0.01054 | $0.01077 | $0.009055 | $0.009091 | $1,411,350 | $0 |
| 2018-08-21 | $0.009048 | $0.01052 | $0.009044 | $0.01017 | $1,692,710 | $0 |
| 2018-08-22 | $0.01016 | $0.01068 | $0.009379 | $0.009429 | $2,185,310 | $0 |
| 2018-08-23 | $0.009453 | $0.01068 | $0.009260 | $0.01055 | $1,199,780 | $0 |
| 2018-08-24 | $0.01056 | $0.01284 | $0.01043 | $0.01231 | $2,014,550 | $0 |
| 2018-08-25 | $0.01229 | $0.01391 | $0.01224 | $0.01317 | $803,220 | $0 |
| 2018-08-26 | $0.01316 | $0.01586 | $0.01307 | $0.01337 | $1,469,820 | $0 |
| 2018-08-27 | $0.01339 | $0.01571 | $0.01316 | $0.01358 | $1,563,940 | $0 |
| 2018-08-28 | $0.01364 | $0.01609 | $0.01355 | $0.01604 | $1,587,520 | $0 |
| 2018-08-29 | $0.01602 | $0.01602 | $0.01037 | $0.01287 | $2,080,160 | $0 |
| 2018-08-30 | $0.01288 | $0.01377 | $0.009270 | $0.009528 | $1,442,370 | $0 |
| 2018-08-31 | $0.009531 | $0.01110 | $0.009492 | $0.009769 | $923,226 | $0 |