eSDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
eSDChain (SDA)
Không theo dõi
Lịch sử giá eSDChain (SDA) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0006105 | $0.001159 | $0.0005929 | $0.0006292 | $675.95 | $61,616.50 |
| 2020-01-02 | $0.0006293 | $0.001275 | $0.0005953 | $0.0006665 | $1,272.75 | $65,272.63 |
| 2020-01-03 | $0.0006664 | $0.001324 | $0.0005993 | $0.0007568 | $1,195.01 | $74,115.38 |
| 2020-01-04 | $0.0007567 | $0.001342 | $0.0006487 | $0.001105 | $1,173.67 | $108,244 |
| 2020-01-05 | $0.001105 | $0.001366 | $0.0007705 | $0.0009061 | $1,052.40 | $88,738.44 |
| 2020-01-06 | $0.0009063 | $0.001438 | $0.0007895 | $0.001144 | $1,228.36 | $112,065 |
| 2020-01-07 | $0.001144 | $0.001433 | $0.0008026 | $0.001344 | $1,239.75 | $131,582 |
| 2020-01-08 | $0.001344 | $0.001421 | $0.0008061 | $0.001222 | $1,028.94 | $119,717 |
| 2020-01-09 | $0.001221 | $0.001379 | $0.0008195 | $0.0009141 | $1,137.80 | $89,521.01 |
| 2020-01-10 | $0.0009144 | $0.001395 | $0.0008761 | $0.001015 | $1,113.26 | $99,418.16 |
| 2020-01-11 | $0.001015 | $0.001446 | $0.0008947 | $0.001312 | $1,256.27 | $128,496 |
| 2020-01-12 | $0.001311 | $0.001455 | $0.0009042 | $0.001455 | $1,675.50 | $142,540 |
| 2020-01-13 | $0.001459 | $0.001459 | $0.0009022 | $0.001400 | $1,372.84 | $137,146 |
| 2020-01-14 | $0.001399 | $0.001635 | $0.0007954 | $0.001229 | $1,425.55 | $120,345 |
| 2020-01-15 | $0.001229 | $0.001657 | $0.0008335 | $0.001033 | $1,331.27 | $101,208 |
| 2020-01-16 | $0.001034 | $0.001607 | $0.0008105 | $0.0008138 | $1,227.82 | $79,703.92 |
| 2020-01-17 | $0.0008138 | $0.001715 | $0.0008138 | $0.001568 | $1,519.58 | $153,526 |
| 2020-01-18 | $0.001565 | $0.001760 | $0.0008721 | $0.001120 | $1,320.47 | $109,739 |
| 2020-01-19 | $0.001120 | $0.001700 | $0.0008584 | $0.001617 | $1,272.91 | $158,418 |
| 2020-01-20 | $0.001618 | $0.001665 | $0.0007972 | $0.0008240 | $1,257.28 | $80,703.90 |
| 2020-01-21 | $0.0008242 | $0.001679 | $0.0008212 | $0.001423 | $1,201.81 | $139,417 |
| 2020-01-22 | $0.001423 | $0.001658 | $0.0008072 | $0.001015 | $1,259.72 | $99,403.78 |
| 2020-01-23 | $0.001015 | $0.001652 | $0.0008306 | $0.0009569 | $1,229.80 | $93,720.29 |
| 2020-01-24 | $0.0009568 | $0.001624 | $0.0008124 | $0.001476 | $1,467.11 | $144,523 |
| 2020-01-25 | $0.001473 | $0.001599 | $0.0007813 | $0.001341 | $1,159.04 | $131,311 |
| 2020-01-26 | $0.001340 | $0.001628 | $0.0008226 | $0.001031 | $1,241.18 | $100,938 |
| 2020-01-27 | $0.001031 | $0.001686 | $0.0008211 | $0.001618 | $1,223.44 | $158,471 |
| 2020-01-28 | $0.001619 | $0.001741 | $0.0008399 | $0.0009556 | $1,573.59 | $93,597.93 |
| 2020-01-29 | $0.0009559 | $0.001757 | $0.0008924 | $0.0009247 | $1,373.82 | $90,567.77 |
| 2020-01-30 | $0.0009242 | $0.001832 | $0.0008399 | $0.001168 | $1,605.31 | $114,404 |
| 2020-01-31 | $0.001168 | $0.001813 | $0.0008800 | $0.001009 | $1,268.84 | $98,814.90 |