savedroid SVD
Xếp hạng #?
10:17:42 23/10/2020
savedroid (SVD)
Không theo dõi
Lịch sử giá savedroid (SVD) 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 | $0.0002857 | $0.0003150 | $0.0002857 | $0.0003020 | $112.61 | $811,745 |
| 2019-02-02 | $0.0003016 | $0.0003651 | $0.0002718 | $0.0003249 | $178.29 | $873,481 |
| 2019-02-03 | $0.0003195 | $0.0003444 | $0.0003026 | $0.0003444 | $36.63 | $925,948 |
| 2019-02-04 | $0.0003455 | $0.0003463 | $0.0003039 | $0.0003125 | $28.62 | $839,975 |
| 2019-02-05 | $0.0003113 | $0.0003469 | $0.0003110 | $0.0003465 | $322.93 | $931,581 |
| 2019-02-06 | $0.0003476 | $0.0003476 | $0.0003182 | $0.0003188 | $5.09 | $856,936 |
| 2019-02-07 | $0.0003183 | $0.0004007 | $0.0003158 | $0.0003392 | $2,662.83 | $912,012 |
| 2019-02-08 | $0.0003395 | $0.0003678 | $0.0003201 | $0.0003302 | $5.55 | $887,803 |
| 2019-02-09 | $0.0003302 | $0.0003869 | $0.0003262 | $0.0003533 | $473.04 | $949,743 |
| 2019-02-10 | $0.0003532 | $0.0004255 | $0.0003521 | $0.0004247 | $14.37 | $1,141,767 |
| 2019-02-11 | $0.0004255 | $0.0004402 | $0.0003064 | $0.0003214 | $301.03 | $863,948 |
| 2019-02-12 | $0.0003218 | $0.0003318 | $0.0002925 | $0.0003316 | $114.95 | $891,339 |
| 2019-02-13 | $0.0003315 | $0.0003644 | $0.0003096 | $0.0003102 | $1,434.99 | $833,920 |
| 2019-02-14 | $0.0003099 | $0.0003705 | $0.0003097 | $0.0003618 | $293.83 | $972,568 |
| 2019-02-15 | $0.0003620 | $0.0003625 | $0.0002963 | $0.0002967 | $194.37 | $797,612 |
| 2019-02-16 | $0.0002967 | $0.0002981 | $0.0002865 | $0.0002870 | $89.96 | $771,554 |
| 2019-02-17 | $0.0002869 | $0.0002992 | $0.0002598 | $0.0002953 | $6,059.03 | $793,983 |
| 2019-02-18 | $0.0002944 | $0.0003313 | $0.0002766 | $0.0002783 | $774.93 | $748,282 |
| 2019-02-19 | $0.0002787 | $0.0003250 | $0.0002787 | $0.0003162 | $1,777.43 | $849,995 |
| 2019-02-20 | $0.0003159 | $0.0003632 | $0.0003142 | $0.0003406 | $800.68 | $915,645 |
| 2019-02-21 | $0.0003406 | $0.0003406 | $0.0003012 | $0.0003117 | $412.12 | $837,861 |
| 2019-02-22 | $0.0003114 | $0.0003153 | $0.0002857 | $0.0003151 | $461.65 | $847,058 |
| 2019-02-23 | $0.0003145 | $0.0003211 | $0.0002942 | $0.0003199 | $127.94 | $860,115 |
| 2019-02-24 | $0.0003203 | $0.0003352 | $0.0002691 | $0.0003146 | $1,081.32 | $845,807 |
| 2019-02-25 | $0.0003138 | $0.0003193 | $0.0002658 | $0.0003018 | $1,114.69 | $811,407 |
| 2019-02-26 | $0.0003013 | $0.0003087 | $0.0002692 | $0.0002799 | $221.50 | $752,460 |
| 2019-02-27 | $0.0002802 | $0.0002954 | $0.0002595 | $0.0002606 | $2,699.29 | $700,494 |
| 2019-02-28 | $0.0002597 | $0.0002667 | $0.0002529 | $0.0002624 | $691.68 | $705,334 |