savedroid SVD
Xếp hạng #?
10:17:42 23/10/2020
savedroid (SVD)
Không theo dõi
Lịch sử giá savedroid (SVD) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0002425 | $0.0002626 | $0.0002406 | $0.0002626 | $223.00 | $705,975 |
| 2019-09-02 | $0.0002626 | $0.0002666 | $0.0002378 | $0.0002584 | $603.88 | $694,588 |
| 2019-09-03 | $0.0002584 | $0.0002828 | $0.0002466 | $0.0002675 | $514.48 | $719,221 |
| 2019-09-04 | $0.0002675 | $0.0002703 | $0.0002425 | $0.0002433 | $1,054.94 | $654,176 |
| 2019-09-05 | $0.0002434 | $0.0002434 | $0.0002207 | $0.0002210 | $747.69 | $593,994 |
| 2019-09-06 | $0.0002210 | $0.0003059 | $0.0002097 | $0.0002571 | $73.15 | $691,263 |
| 2019-09-07 | $0.0002572 | $0.0002574 | $0.0002110 | $0.0002258 | $824.52 | $607,140 |
| 2019-09-08 | $0.0002257 | $0.0002464 | $0.0002252 | $0.0002300 | $185.93 | $618,258 |
| 2019-09-09 | $0.0002300 | $0.0002623 | $0.0002240 | $0.0002618 | $2.05 | $703,792 |
| 2019-09-10 | $0.0002618 | $0.0002626 | $0.0002213 | $0.0002275 | $58.31 | $611,597 |
| 2019-09-11 | $0.0002275 | $0.0002363 | $0.0001881 | $0.0001891 | $37.33 | $508,496 |
| 2019-09-12 | $0.0001891 | $0.0002411 | $0.0001878 | $0.0002278 | $63.90 | $612,423 |
| 2019-09-13 | $0.0002278 | $0.0002559 | $0.0002179 | $0.0002262 | $16.90 | $607,995 |
| 2019-09-14 | $0.0002261 | $0.0002371 | $0.0001998 | $0.0002002 | $51.42 | $538,099 |
| 2019-09-15 | $0.0002001 | $0.0002368 | $0.0001989 | $0.0002365 | $237.58 | $635,824 |
| 2019-09-16 | $0.0002365 | $0.0003446 | $0.0002176 | $0.0002695 | $4,753.99 | $724,523 |
| 2019-09-17 | $0.0002695 | $0.0003195 | $0.0002495 | $0.0002598 | $5,477.29 | $698,321 |
| 2019-09-18 | $0.0002595 | $0.0003226 | $0.0002536 | $0.0002643 | $4,883.47 | $710,612 |
| 2019-09-19 | $0.0002644 | $0.0003319 | $0.0002636 | $0.0002904 | $21,153.19 | $780,796 |
| 2019-09-20 | $0.0002907 | $0.0003044 | $0.0002787 | $0.0003040 | $839.38 | $817,189 |
| 2019-09-21 | $0.0003039 | $0.0003046 | $0.0002575 | $0.0002943 | $128.62 | $791,217 |
| 2019-09-22 | $0.0002943 | $0.0003124 | $0.0002911 | $0.0003121 | $794.82 | $838,981 |
| 2019-09-23 | $0.0003121 | $0.0003123 | $0.0002819 | $0.0002819 | $123.11 | $757,848 |
| 2019-09-24 | $0.0002820 | $0.0002941 | $0.0002250 | $0.0002380 | $314.81 | $639,917 |
| 2019-09-25 | $0.0002380 | $0.0002782 | $0.0002092 | $0.0002155 | $2,673.58 | $579,419 |
| 2019-09-26 | $0.0002155 | $0.0002842 | $0.0002094 | $0.0002386 | $92.09 | $641,560 |
| 2019-09-27 | $0.0002386 | $0.0002456 | $0.0002105 | $0.0002386 | $1,034.23 | $641,385 |
| 2019-09-28 | $0.0002386 | $0.0002702 | $0.0001987 | $0.0002018 | $19,091.43 | $542,538 |
| 2019-09-29 | $0.0002019 | $0.0002584 | $0.0001811 | $0.0001951 | $16,077.97 | $524,478 |
| 2019-09-30 | $0.0001951 | $0.0001995 | $0.0001793 | $0.0001954 | $854.25 | $525,398 |