savedroid SVD
Xếp hạng #?
10:17:42 23/10/2020
savedroid (SVD)
Không theo dõi
Lịch sử giá savedroid (SVD) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0001871 | $0.0001899 | $0.0001850 | $0.0001881 | $180.04 | $505,634 |
| 2019-11-02 | $0.0001881 | $0.0001984 | $0.0001879 | $0.0001890 | $187.26 | $508,147 |
| 2019-11-03 | $0.0001891 | $0.0001941 | $0.0001801 | $0.0001809 | $294.33 | $486,275 |
| 2019-11-04 | $0.0001807 | $0.0001920 | $0.0001802 | $0.0001876 | $554.24 | $504,251 |
| 2019-11-05 | $0.0001876 | $0.0001923 | $0.0001843 | $0.0001909 | $289.99 | $513,206 |
| 2019-11-06 | $0.0001914 | $0.0001922 | $0.0001814 | $0.0001828 | $65.33 | $491,346 |
| 2019-11-07 | $0.0001827 | $0.0001842 | $0.0001790 | $0.0001803 | $127.84 | $484,649 |
| 2019-11-08 | $0.0001802 | $0.0001828 | $0.0001666 | $0.0001687 | $28.92 | $453,591 |
| 2019-11-09 | $0.0001687 | $0.0001821 | $0.0001640 | $0.0001642 | $0.1217 | $441,328 |
| 2019-11-10 | $0.0001641 | $0.0001748 | $0.0001632 | $0.0001740 | $7.91 | $467,659 |
| 2019-11-11 | $0.0001739 | $0.0001873 | $0.0001716 | $0.0001832 | $950.98 | $492,585 |
| 2019-11-12 | $0.0001832 | $0.0001924 | $0.0001791 | $0.0001914 | $15.57 | $514,650 |
| 2019-11-13 | $0.0001914 | $0.0001942 | $0.0001761 | $0.0001939 | $108.86 | $521,200 |
| 2019-11-14 | $0.0001939 | $0.0002043 | $0.0001862 | $0.0001935 | $1,256.84 | $520,303 |
| 2019-11-15 | $0.0001937 | $0.0001939 | $0.0001784 | $0.0001784 | $347.91 | $479,586 |
| 2019-11-16 | $0.0001784 | $0.0002088 | $0.0001763 | $0.0001962 | $56.12 | $527,414 |
| 2019-11-17 | $0.0001962 | $0.0001971 | $0.0001812 | $0.0001812 | $212.60 | $487,219 |
| 2019-11-18 | $0.0001813 | $0.0001951 | $0.0001792 | $0.0001826 | $192.75 | $490,818 |
| 2019-11-19 | $0.0001827 | $0.0001861 | $0.0001719 | $0.0001855 | $111.27 | $498,571 |
| 2019-11-20 | $0.0001855 | $0.0001895 | $0.0001850 | $0.0001869 | $7.70 | $502,535 |
| 2019-11-21 | $0.0001869 | $0.0001874 | $0.0001567 | $0.0001611 | $384.26 | $433,103 |
| 2019-11-22 | $0.0001611 | $0.0001626 | $0.0001444 | $0.0001472 | $26.71 | $395,658 |
| 2019-11-23 | $0.0001472 | $0.0001586 | $0.0001393 | $0.0001586 | $237.04 | $426,242 |
| 2019-11-24 | $0.0001586 | $0.0001890 | $0.0001337 | $0.0001492 | $30,698.79 | $401,098 |
| 2019-11-25 | $0.0001492 | $0.0001569 | $0.0001404 | $0.0001458 | $643.48 | $392,001 |
| 2019-11-26 | $0.0001458 | $0.0001524 | $0.0001422 | $0.0001464 | $667.10 | $393,472 |
| 2019-11-27 | $0.0001456 | $0.0001467 | $0.0001239 | $0.0001319 | $1,126.55 | $354,620 |
| 2019-11-28 | $0.0001319 | $0.0001488 | $0.0001318 | $0.0001450 | $55.34 | $389,857 |
| 2019-11-29 | $0.0001450 | $0.0001471 | $0.0001306 | $0.0001331 | $3,039.27 | $357,832 |
| 2019-11-30 | $0.0001331 | $0.0001885 | $0.0001252 | $0.0001370 | $26,941.40 | $368,201 |