eSDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
eSDChain (SDA)
Không theo dõi
Lịch sử giá eSDChain (SDA) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.001438 | $0.001595 | $0.001369 | $0.001589 | $1,641.00 | $172,296 |
| 2019-07-02 | $0.001588 | $0.001864 | $0.001383 | $0.001724 | $3,620.96 | $187,015 |
| 2019-07-03 | $0.001725 | $0.002007 | $0.001566 | $0.001742 | $3,926.16 | $188,938 |
| 2019-07-04 | $0.001742 | $0.002056 | $0.001552 | $0.001700 | $3,575.73 | $184,392 |
| 2019-07-05 | $0.001700 | $0.003960 | $0.001561 | $0.003630 | $6,065.78 | $388,590 |
| 2019-07-06 | $0.003628 | $0.004448 | $0.002611 | $0.003919 | $6,946.93 | $419,249 |
| 2019-07-07 | $0.003919 | $0.004362 | $0.002608 | $0.003351 | $7,205.32 | $358,475 |
| 2019-07-08 | $0.003351 | $0.004719 | $0.002893 | $0.003532 | $7,722.18 | $377,884 |
| 2019-07-09 | $0.003534 | $0.004939 | $0.003000 | $0.004602 | $8,363.14 | $492,257 |
| 2019-07-10 | $0.004602 | $0.004738 | $0.002854 | $0.002856 | $7,528.37 | $305,342 |
| 2019-07-11 | $0.002855 | $0.004149 | $0.002701 | $0.003321 | $6,702.89 | $355,585 |
| 2019-07-12 | $0.003482 | $0.003618 | $0.002604 | $0.003111 | $6,844.18 | $333,094 |
| 2019-07-13 | $0.003112 | $0.003498 | $0.002617 | $0.002722 | $6,254.84 | $291,401 |
| 2019-07-14 | $0.002721 | $0.003500 | $0.002334 | $0.002638 | $5,940.60 | $282,382 |
| 2019-07-15 | $0.002635 | $0.003075 | $0.002219 | $0.002682 | $5,522.04 | $286,996 |
| 2019-07-16 | $0.002679 | $0.003150 | $0.002191 | $0.002463 | $4,301.95 | $263,508 |
| 2019-07-17 | $0.002459 | $0.005025 | $0.001959 | $0.004656 | $5,605.90 | $498,135 |
| 2019-07-18 | $0.004658 | $0.004841 | $0.002204 | $0.004014 | $7,301.78 | $428,953 |
| 2019-07-19 | $0.004014 | $0.004910 | $0.002417 | $0.004555 | $7,540.04 | $485,529 |
| 2019-07-20 | $0.004556 | $0.005281 | $0.002447 | $0.003385 | $7,975.32 | $360,795 |
| 2019-07-21 | $0.003385 | $0.004806 | $0.002540 | $0.004120 | $6,443.28 | $439,119 |
| 2019-07-22 | $0.004120 | $0.004537 | $0.002410 | $0.002733 | $7,394.87 | $291,362 |
| 2019-07-23 | $0.002733 | $0.004382 | $0.002511 | $0.003509 | $7,613.13 | $373,988 |
| 2019-07-24 | $0.003509 | $0.004143 | $0.002372 | $0.003434 | $6,973.80 | $365,750 |
| 2019-07-25 | $0.003432 | $0.004449 | $0.002931 | $0.003494 | $7,855.57 | $372,168 |
| 2019-07-26 | $0.003493 | $0.004327 | $0.002924 | $0.003325 | $6,819.32 | $354,165 |
| 2019-07-27 | $0.003325 | $0.004295 | $0.002737 | $0.003567 | $6,954.70 | $379,955 |
| 2019-07-28 | $0.003567 | $0.003905 | $0.001676 | $0.001964 | $6,361.41 | $209,236 |
| 2019-07-29 | $0.001965 | $0.003699 | $0.001483 | $0.001618 | $5,215.32 | $172,385 |
| 2019-07-30 | $0.001618 | $0.003818 | $0.001618 | $0.002818 | $4,986.04 | $300,123 |
| 2019-07-31 | $0.002817 | $0.003668 | $0.001571 | $0.002162 | $6,521.17 | $230,255 |