savedroid SVD
Xếp hạng #?
10:17:42 23/10/2020
savedroid (SVD)
Không theo dõi
Lịch sử giá savedroid (SVD) 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 | $0.0003751 | $0.0004092 | $0.0003716 | $0.0003996 | $1,974.88 | $1,074,148 |
| 2019-01-02 | $0.0003985 | $0.0004397 | $0.0003939 | $0.0004360 | $357.69 | $1,172,031 |
| 2019-01-03 | $0.0004278 | $0.0004700 | $0.0003964 | $0.0003982 | $632.87 | $1,070,534 |
| 2019-01-04 | $0.0003953 | $0.0004035 | $0.0003693 | $0.0003957 | $743.75 | $1,063,878 |
| 2019-01-05 | $0.0003924 | $0.0004146 | $0.0003924 | $0.0004016 | $1,021.51 | $1,079,748 |
| 2019-01-06 | $0.0003967 | $0.0004221 | $0.0003498 | $0.0003903 | $2,073.98 | $1,049,368 |
| 2019-01-07 | $0.0003901 | $0.0004470 | $0.0003772 | $0.0004001 | $2,523.83 | $1,075,522 |
| 2019-01-08 | $0.0003991 | $0.0004297 | $0.0003798 | $0.0003815 | $1,259.15 | $1,025,629 |
| 2019-01-09 | $0.0003786 | $0.0004161 | $0.0003755 | $0.0004060 | $465.66 | $1,091,512 |
| 2019-01-10 | $0.0003927 | $0.0004195 | $0.0003318 | $0.0003403 | $645.42 | $914,835 |
| 2019-01-11 | $0.0003308 | $0.0003546 | $0.0003265 | $0.0003546 | $51.54 | $953,412 |
| 2019-01-12 | $0.0003547 | $0.0004038 | $0.0003090 | $0.0003758 | $5,206.03 | $1,010,266 |
| 2019-01-13 | $0.0003746 | $0.0003916 | $0.0003479 | $0.0003889 | $1,041.92 | $1,045,381 |
| 2019-01-14 | $0.0003841 | $0.0004717 | $0.0003748 | $0.0004703 | $898.49 | $1,264,443 |
| 2019-01-15 | $0.0004679 | $0.0004812 | $0.0004045 | $0.0004492 | $303.15 | $1,207,484 |
| 2019-01-16 | $0.0004486 | $0.0004496 | $0.0003569 | $0.0003790 | $509.51 | $1,018,844 |
| 2019-01-17 | $0.0003786 | $0.0003900 | $0.0003627 | $0.0003801 | $28.94 | $1,021,917 |
| 2019-01-18 | $0.0003799 | $0.0004421 | $0.0003771 | $0.0004045 | $3,480.77 | $1,087,327 |
| 2019-01-19 | $0.0004060 | $0.0004302 | $0.0004017 | $0.0004214 | $1,237.33 | $1,132,753 |
| 2019-01-20 | $0.0004210 | $0.0004302 | $0.0003576 | $0.0003595 | $335.60 | $966,327 |
| 2019-01-21 | $0.0003598 | $0.0003845 | $0.0003536 | $0.0003816 | $625.81 | $1,025,760 |
| 2019-01-22 | $0.0003758 | $0.0003838 | $0.0003607 | $0.0003668 | $255.05 | $986,033 |
| 2019-01-23 | $0.0003630 | $0.0003896 | $0.0003471 | $0.0003576 | $944.99 | $961,236 |
| 2019-01-24 | $0.0003574 | $0.0003951 | $0.0003557 | $0.0003603 | $1,462.89 | $968,618 |
| 2019-01-25 | $0.0003610 | $0.0003614 | $0.0003311 | $0.0003460 | $1,013.65 | $930,141 |
| 2019-01-26 | $0.0003399 | $0.0003813 | $0.0003083 | $0.0003675 | $2,934.83 | $987,998 |
| 2019-01-27 | $0.0003670 | $0.0003677 | $0.0003408 | $0.0003433 | $732.52 | $922,923 |
| 2019-01-28 | $0.0003403 | $0.0003423 | $0.0003006 | $0.0003250 | $1,586.60 | $873,737 |
| 2019-01-29 | $0.0003220 | $0.0003394 | $0.0003089 | $0.0003384 | $235.56 | $909,611 |
| 2019-01-30 | $0.0003368 | $0.0003413 | $0.0003163 | $0.0003203 | $416.81 | $861,021 |
| 2019-01-31 | $0.0003164 | $0.0003440 | $0.0002859 | $0.0002880 | $1,391.12 | $774,159 |