savedroid SVD
Xếp hạng #?
10:17:42 23/10/2020
savedroid (SVD)
Không theo dõi
Lịch sử giá savedroid (SVD) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0002766 | $0.0003049 | $0.0002534 | $0.0002611 | $745.95 | $701,990 |
| 2019-04-02 | $0.0002612 | $0.0003249 | $0.0002607 | $0.0003225 | $1,248.47 | $867,024 |
| 2019-04-03 | $0.0003226 | $0.0003343 | $0.0002971 | $0.0003011 | $605.35 | $809,481 |
| 2019-04-04 | $0.0003011 | $0.0003218 | $0.0002981 | $0.0003079 | $857.16 | $827,834 |
| 2019-04-05 | $0.0003082 | $0.0003476 | $0.0003082 | $0.0003289 | $221.20 | $884,280 |
| 2019-04-06 | $0.0003290 | $0.0003717 | $0.0003077 | $0.0003282 | $689.54 | $882,284 |
| 2019-04-07 | $0.0003279 | $0.0003573 | $0.0003274 | $0.0003480 | $90.20 | $935,411 |
| 2019-04-08 | $0.0003483 | $0.0003908 | $0.0003083 | $0.0003228 | $1,610.87 | $867,799 |
| 2019-04-09 | $0.0003228 | $0.0003507 | $0.0003063 | $0.0003370 | $725.45 | $905,939 |
| 2019-04-10 | $0.0003369 | $0.0003625 | $0.0003278 | $0.0003302 | $313.74 | $887,779 |
| 2019-04-11 | $0.0003304 | $0.0004132 | $0.0002505 | $0.0003111 | $7,695.67 | $836,326 |
| 2019-04-12 | $0.0003109 | $0.0003846 | $0.0001858 | $0.0003592 | $5,630.26 | $965,624 |
| 2019-04-13 | $0.0003591 | $0.0003914 | $0.0003532 | $0.0003877 | $628.04 | $1,042,143 |
| 2019-04-14 | $0.0003877 | $0.0004022 | $0.0003371 | $0.0004002 | $1,002.69 | $1,075,997 |
| 2019-04-15 | $0.0004002 | $0.0004263 | $0.0003738 | $0.0003860 | $807.98 | $1,037,743 |
| 2019-04-16 | $0.0003860 | $0.0004150 | $0.0003678 | $0.0003981 | $449.61 | $1,070,161 |
| 2019-04-17 | $0.0003980 | $0.0004150 | $0.0003383 | $0.0003541 | $1,223.54 | $951,834 |
| 2019-04-18 | $0.0003541 | $0.0004213 | $0.0003540 | $0.0004195 | $421.71 | $1,127,796 |
| 2019-04-19 | $0.0004196 | $0.0004196 | $0.0003801 | $0.0003846 | $1,218.60 | $1,034,007 |
| 2019-04-20 | $0.0003846 | $0.0004092 | $0.0003809 | $0.0004084 | $560.70 | $1,097,837 |
| 2019-04-21 | $0.0004084 | $0.0004099 | $0.0003823 | $0.0003997 | $422.26 | $1,074,662 |
| 2019-04-22 | $0.0004003 | $0.0004178 | $0.0003808 | $0.0004152 | $342.62 | $1,116,100 |
| 2019-04-23 | $0.0004152 | $0.0004271 | $0.0003628 | $0.0003889 | $1,670.21 | $1,045,405 |
| 2019-04-24 | $0.0003889 | $0.0004238 | $0.0003605 | $0.0003950 | $1,850.13 | $1,061,984 |
| 2019-04-25 | $0.0003951 | $0.0004472 | $0.0003555 | $0.0003595 | $795.20 | $966,591 |
| 2019-04-26 | $0.0003604 | $0.0003805 | $0.0003102 | $0.0003366 | $1,156.78 | $904,793 |
| 2019-04-27 | $0.0003367 | $0.0003676 | $0.0002842 | $0.0003562 | $1,978.48 | $957,529 |
| 2019-04-28 | $0.0003563 | $0.0005684 | $0.0001559 | $0.0002634 | $130,564 | $708,096 |
| 2019-04-29 | $0.0002634 | $0.0002747 | $0.0002547 | $0.0002576 | $4,800.20 | $692,464 |
| 2019-04-30 | $0.0002575 | $0.0002588 | $0.0002341 | $0.0002562 | $1,022.54 | $688,774 |