savedroid SVD
Xếp hạng #?
10:17:42 23/10/2020
savedroid (SVD)
Không theo dõi
Lịch sử giá savedroid (SVD) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0002565 | $0.0002673 | $0.0002531 | $0.0002578 | $344.76 | $693,023 |
| 2019-05-02 | $0.0002576 | $0.0003155 | $0.0002478 | $0.0002903 | $3,222.98 | $780,505 |
| 2019-05-03 | $0.0002903 | $0.0002903 | $0.0002356 | $0.0002769 | $1,281.91 | $744,274 |
| 2019-05-04 | $0.0002770 | $0.0003194 | $0.0002336 | $0.0002733 | $4,357.57 | $734,677 |
| 2019-05-05 | $0.0002732 | $0.0002894 | $0.0002693 | $0.0002708 | $901.89 | $728,104 |
| 2019-05-06 | $0.0002709 | $0.0002860 | $0.0002459 | $0.0002517 | $1,658.13 | $676,635 |
| 2019-05-07 | $0.0002517 | $0.0002646 | $0.0002282 | $0.0002335 | $104.54 | $627,770 |
| 2019-05-08 | $0.0002333 | $0.0003070 | $0.0002310 | $0.0003052 | $2,915.12 | $820,573 |
| 2019-05-09 | $0.0003052 | $0.0003105 | $0.0002685 | $0.0002895 | $2,488.48 | $778,278 |
| 2019-05-10 | $0.0002891 | $0.0003014 | $0.0002654 | $0.0002848 | $139.52 | $765,537 |
| 2019-05-11 | $0.0002850 | $0.0003099 | $0.0002570 | $0.0002958 | $1,444.59 | $795,091 |
| 2019-05-12 | $0.0002956 | $0.0003041 | $0.0002728 | $0.0002786 | $263.65 | $748,942 |
| 2019-05-13 | $0.0002786 | $0.0003034 | $0.0002741 | $0.0002983 | $484.02 | $801,814 |
| 2019-05-14 | $0.0002983 | $0.0003221 | $0.0002871 | $0.0002923 | $2,003.90 | $785,854 |
| 2019-05-15 | $0.0002864 | $0.0003233 | $0.0002747 | $0.0002994 | $1,768.78 | $804,975 |
| 2019-05-16 | $0.0002991 | $0.0003267 | $0.0002674 | $0.0002695 | $552.49 | $724,430 |
| 2019-05-17 | $0.0002693 | $0.0002886 | $0.0002415 | $0.0002805 | $753.16 | $753,954 |
| 2019-05-18 | $0.0002805 | $0.0002836 | $0.0002455 | $0.0002747 | $47.78 | $738,538 |
| 2019-05-19 | $0.0002748 | $0.0002905 | $0.0002570 | $0.0002590 | $1,201.71 | $696,176 |
| 2019-05-20 | $0.0002590 | $0.0003320 | $0.0002431 | $0.0003199 | $1,146.26 | $860,118 |
| 2019-05-21 | $0.0003198 | $0.0003311 | $0.0003002 | $0.0003124 | $1,014.91 | $839,828 |
| 2019-05-22 | $0.0003124 | $0.0003205 | $0.0003054 | $0.0003068 | $426.21 | $824,702 |
| 2019-05-23 | $0.0003068 | $0.0003841 | $0.0002990 | $0.0003811 | $1,081.74 | $1,024,476 |
| 2019-05-24 | $0.0003814 | $0.0003847 | $0.0003007 | $0.0003149 | $1,205.61 | $846,603 |
| 2019-05-25 | $0.0003149 | $0.0003244 | $0.0002773 | $0.0003148 | $25.81 | $846,340 |
| 2019-05-26 | $0.0003144 | $0.0003598 | $0.0003112 | $0.0003568 | $470.63 | $959,188 |
| 2019-05-27 | $0.0003572 | $0.0004105 | $0.0003259 | $0.0003593 | $3,004.62 | $965,948 |
| 2019-05-28 | $0.0003592 | $0.0003786 | $0.0003552 | $0.0003632 | $723.77 | $976,422 |
| 2019-05-29 | $0.0003642 | $0.0003826 | $0.0003587 | $0.0003758 | $485.59 | $1,010,229 |
| 2019-05-30 | $0.0003758 | $0.0004524 | $0.0003573 | $0.0003885 | $1,322.44 | $1,044,286 |
| 2019-05-31 | $0.0003885 | $0.0004036 | $0.0003469 | $0.0003773 | $1,689.05 | $1,014,248 |