eSDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
eSDChain (SDA)
Không theo dõi
Lịch sử giá eSDChain (SDA) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.009770 | $0.01279 | $0.009766 | $0.01254 | $2,156,010 | $0 |
| 2018-09-02 | $0.01254 | $0.01269 | $0.01123 | $0.01236 | $2,848,190 | $0 |
| 2018-09-03 | $0.01237 | $0.01240 | $0.01101 | $0.01128 | $804,823 | $0 |
| 2018-09-04 | $0.01128 | $0.01158 | $0.01089 | $0.01115 | $1,018,780 | $0 |
| 2018-09-05 | $0.01114 | $0.01145 | $0.008745 | $0.008745 | $2,066,910 | $0 |
| 2018-09-06 | $0.008745 | $0.01030 | $0.008197 | $0.01011 | $870,398 | $0 |
| 2018-09-07 | $0.01012 | $0.01159 | $0.008893 | $0.008902 | $707,749 | $0 |
| 2018-09-08 | $0.008902 | $0.01102 | $0.007884 | $0.007968 | $204,834 | $0 |
| 2018-09-09 | $0.007937 | $0.009330 | $0.007551 | $0.008827 | $120,166 | $0 |
| 2018-09-10 | $0.008832 | $0.009136 | $0.007791 | $0.008081 | $212,332 | $0 |
| 2018-09-11 | $0.008093 | $0.008916 | $0.007849 | $0.008129 | $139,431 | $0 |
| 2018-09-12 | $0.008128 | $0.008196 | $0.006867 | $0.007666 | $429,229 | $0 |
| 2018-09-13 | $0.007674 | $0.01041 | $0.007674 | $0.009720 | $327,400 | $0 |
| 2018-09-14 | $0.009690 | $0.009849 | $0.008308 | $0.009064 | $175,571 | $0 |
| 2018-09-15 | $0.009051 | $0.009051 | $0.008208 | $0.008773 | $20,486.40 | $0 |
| 2018-09-16 | $0.008782 | $0.009240 | $0.008665 | $0.009152 | $218,881 | $0 |
| 2018-09-17 | $0.009142 | $0.009403 | $0.007921 | $0.008023 | $199,207 | $0 |
| 2018-09-18 | $0.008022 | $0.009207 | $0.007945 | $0.008939 | $330,972 | $0 |
| 2018-09-19 | $0.008924 | $0.009521 | $0.008441 | $0.008775 | $217,992 | $0 |
| 2018-09-20 | $0.008773 | $0.009441 | $0.008595 | $0.009430 | $388,587 | $0 |
| 2018-09-21 | $0.009428 | $0.01037 | $0.008904 | $0.01027 | $392,416 | $0 |
| 2018-09-22 | $0.01030 | $0.01110 | $0.009103 | $0.01094 | $367,420 | $0 |
| 2018-09-23 | $0.01095 | $0.01096 | $0.009048 | $0.009763 | $284,296 | $0 |
| 2018-09-24 | $0.009781 | $0.009809 | $0.008999 | $0.009202 | $2,888.27 | $0 |
| 2018-09-25 | $0.009196 | $0.009468 | $0.008421 | $0.009382 | $372,032 | $0 |
| 2018-09-26 | $0.009399 | $0.009567 | $0.008491 | $0.008937 | $708,839 | $0 |
| 2018-09-27 | $0.008933 | $0.009221 | $0.008583 | $0.009121 | $517,308 | $0 |
| 2018-09-28 | $0.009128 | $0.009207 | $0.008550 | $0.008722 | $550,690 | $0 |
| 2018-09-29 | $0.008705 | $0.009606 | $0.008500 | $0.009500 | $703,716 | $0 |
| 2018-09-30 | $0.009489 | $0.009694 | $0.008823 | $0.009548 | $469,917 | $0 |