eSDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
eSDChain (SDA)
Không theo dõi
Lịch sử giá eSDChain (SDA) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.005487 | $0.007506 | $0.005155 | $0.006030 | $50,843.51 | $4,303,214 |
| 2019-01-02 | $0.006130 | $0.007155 | $0.004952 | $0.005603 | $118,011 | $3,997,991 |
| 2019-01-03 | $0.005639 | $0.005718 | $0.004730 | $0.005365 | $101,727 | $3,828,544 |
| 2019-01-04 | $0.005351 | $0.005881 | $0.004348 | $0.004760 | $59,650.76 | $3,396,409 |
| 2019-01-05 | $0.004493 | $0.005940 | $0.004465 | $0.004692 | $218,894 | $3,347,856 |
| 2019-01-06 | $0.004789 | $0.005155 | $0.004623 | $0.004825 | $313,822 | $3,442,946 |
| 2019-01-07 | $0.005098 | $0.005104 | $0.004523 | $0.004618 | $223,471 | $3,295,062 |
| 2019-01-08 | $0.004616 | $0.004829 | $0.004222 | $0.004639 | $170,575 | $3,310,117 |
| 2019-01-09 | $0.004635 | $0.004973 | $0.004542 | $0.004670 | $93,126.46 | $3,332,501 |
| 2019-01-10 | $0.004678 | $0.005006 | $0.003936 | $0.004006 | $130,364 | $2,858,445 |
| 2019-01-11 | $0.004070 | $0.004461 | $0.004003 | $0.004073 | $54,201.55 | $2,906,433 |
| 2019-01-12 | $0.004376 | $0.005452 | $0.002762 | $0.004924 | $14,129.01 | $3,513,506 |
| 2019-01-13 | $0.004911 | $0.005046 | $0.003478 | $0.003596 | $17,793.92 | $2,566,403 |
| 2019-01-14 | $0.003608 | $0.004729 | $0.003608 | $0.004443 | $78,704.70 | $3,170,562 |
| 2019-01-15 | $0.004578 | $0.005003 | $0.003643 | $0.003860 | $32,304.47 | $2,754,516 |
| 2019-01-16 | $0.004113 | $0.004733 | $0.003412 | $0.004520 | $10,158.11 | $3,225,563 |
| 2019-01-17 | $0.004516 | $0.004867 | $0.003807 | $0.004405 | $67,245.47 | $3,143,591 |
| 2019-01-18 | $0.004387 | $0.004680 | $0.003753 | $0.004277 | $46,718.66 | $3,051,857 |
| 2019-01-19 | $0.004335 | $0.004706 | $0.003467 | $0.004453 | $38,951.38 | $3,177,339 |
| 2019-01-20 | $0.004453 | $0.004957 | $0.003847 | $0.004199 | $30,804.85 | $2,996,259 |
| 2019-01-21 | $0.003983 | $0.004374 | $0.003886 | $0.003947 | $37,917.86 | $2,816,439 |
| 2019-01-22 | $0.004113 | $0.004276 | $0.003318 | $0.004177 | $49,002.92 | $2,980,906 |
| 2019-01-23 | $0.004049 | $0.004297 | $0.004037 | $0.004267 | $67,930.66 | $3,044,736 |
| 2019-01-24 | $0.004256 | $0.004453 | $0.004117 | $0.004334 | $24,567.07 | $3,092,569 |
| 2019-01-25 | $0.004340 | $0.004559 | $0.004063 | $0.004475 | $56,696.35 | $3,193,252 |
| 2019-01-26 | $0.004476 | $0.004549 | $0.004309 | $0.004411 | $65,916.17 | $3,147,462 |
| 2019-01-27 | $0.004443 | $0.004496 | $0.004286 | $0.004328 | $46,963.44 | $3,088,085 |
| 2019-01-28 | $0.004331 | $0.004358 | $0.003263 | $0.003760 | $9,145.65 | $2,683,320 |
| 2019-01-29 | $0.003764 | $0.004028 | $0.003197 | $0.003316 | $8,631.54 | $2,366,321 |
| 2019-01-30 | $0.003315 | $0.003646 | $0.002973 | $0.003320 | $8,013.72 | $2,369,484 |
| 2019-01-31 | $0.003321 | $0.003508 | $0.002936 | $0.003031 | $7,554.97 | $2,163,164 |