eSDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
eSDChain (SDA)
Không theo dõi
Lịch sử giá eSDChain (SDA) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.003035 | $0.003326 | $0.002903 | $0.003225 | $7,526.00 | $2,301,662 |
| 2019-02-02 | $0.002953 | $0.003260 | $0.002919 | $0.003123 | $7,679.06 | $2,228,433 |
| 2019-02-03 | $0.003122 | $0.003304 | $0.002895 | $0.003211 | $7,393.84 | $2,291,149 |
| 2019-02-04 | $0.003216 | $0.003268 | $0.002941 | $0.003225 | $7,443.34 | $2,301,265 |
| 2019-02-05 | $0.003220 | $0.01020 | $0.002217 | $0.009670 | $9,162.40 | $1,488,854 |
| 2019-02-06 | $0.006036 | $0.01213 | $0.002733 | $0.006101 | $13,561.75 | $939,352 |
| 2019-02-07 | $0.006100 | $0.009833 | $0.003478 | $0.006558 | $14,905.53 | $1,009,721 |
| 2019-02-08 | $0.005424 | $0.01090 | $0.003267 | $0.008044 | $15,540.25 | $1,238,471 |
| 2019-02-09 | $0.008040 | $0.008927 | $0.003861 | $0.003861 | $15,865.78 | $594,533 |
| 2019-02-10 | $0.003862 | $0.007739 | $0.003862 | $0.007336 | $13,634.89 | $1,128,571 |
| 2019-02-11 | $0.007349 | $0.007722 | $0.003839 | $0.007042 | $13,009.85 | $1,082,896 |
| 2019-02-12 | $0.007028 | $0.01043 | $0.003924 | $0.006246 | $17,440.50 | $954,629 |
| 2019-02-13 | $0.006250 | $0.008993 | $0.004551 | $0.008513 | $16,864.63 | $1,300,888 |
| 2019-02-14 | $0.008228 | $0.008489 | $0.005445 | $0.006732 | $16,842.12 | $1,028,183 |
| 2019-02-15 | $0.006735 | $0.008591 | $0.005690 | $0.005711 | $17,179.47 | $872,340 |
| 2019-02-16 | $0.005710 | $0.008693 | $0.004285 | $0.006575 | $14,974.19 | $1,002,204 |
| 2019-02-17 | $0.006142 | $0.008517 | $0.003969 | $0.006122 | $15,088.25 | $932,727 |
| 2019-02-18 | $0.005165 | $0.008847 | $0.003546 | $0.006142 | $16,030.78 | $920,220 |
| 2019-02-19 | $0.006144 | $0.008495 | $0.003394 | $0.003603 | $13,872.62 | $539,040 |
| 2019-02-20 | $0.004949 | $0.008510 | $0.003412 | $0.005952 | $13,261.09 | $890,439 |
| 2019-02-21 | $0.005949 | $0.006649 | $0.004357 | $0.004831 | $12,915.16 | $722,184 |
| 2019-02-22 | $0.004829 | $0.006752 | $0.004565 | $0.005161 | $13,440.42 | $765,310 |
| 2019-02-23 | $0.005153 | $0.006736 | $0.004546 | $0.005057 | $13,772.28 | $694,560 |
| 2019-02-24 | $0.005164 | $0.006868 | $0.004386 | $0.005083 | $11,986.34 | $698,193 |
| 2019-02-25 | $0.005622 | $0.006015 | $0.004365 | $0.005078 | $12,214.37 | $697,196 |
| 2019-02-26 | $0.005069 | $0.005636 | $0.004381 | $0.004416 | $11,811.15 | $606,166 |
| 2019-02-27 | $0.004417 | $0.005940 | $0.003417 | $0.003854 | $11,127.07 | $529,115 |
| 2019-02-28 | $0.003859 | $0.006918 | $0.003399 | $0.004967 | $11,046.12 | $682,040 |