savedroid SVD
Xếp hạng #?
10:17:42 23/10/2020
savedroid (SVD)
Không theo dõi
Lịch sử giá savedroid (SVD) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0001369 | $0.0001384 | $0.0001312 | $0.0001352 | $466.26 | $363,347 |
| 2019-12-02 | $0.0001351 | $0.0001480 | $0.0001319 | $0.0001418 | $945.47 | $381,161 |
| 2019-12-03 | $0.0001419 | $0.0001464 | $0.0001302 | $0.0001432 | $548.09 | $384,926 |
| 2019-12-04 | $0.0001432 | $0.0001433 | $0.0001304 | $0.0001360 | $10.70 | $365,728 |
| 2019-12-05 | $0.0001358 | $0.0001378 | $0.0001138 | $0.0001146 | $1,826.93 | $308,012 |
| 2019-12-06 | $0.0001146 | $0.0001306 | $0.0001142 | $0.0001306 | $315.49 | $351,166 |
| 2019-12-07 | $0.0001307 | $0.0001314 | $0.0001261 | $0.0001266 | $2.85 | $340,297 |
| 2019-12-08 | $0.0001265 | $0.0001272 | $0.0001139 | $0.0001144 | $2,241.56 | $307,619 |
| 2019-12-09 | $0.0001144 | $0.0001299 | $0.0001136 | $0.0001204 | $1,138.17 | $323,717 |
| 2019-12-10 | $0.0001204 | $0.0001229 | $0.0001173 | $0.0001185 | $345.87 | $318,452 |
| 2019-12-11 | $0.0001186 | $0.0001310 | $0.0001169 | $0.0001297 | $319.49 | $348,614 |
| 2019-12-12 | $0.0001297 | $0.0001570 | $0.0001285 | $0.0001569 | $289.51 | $421,897 |
| 2019-12-13 | $0.0001569 | $0.0001908 | $0.0001198 | $0.0001202 | $0.2763 | $323,009 |
| 2019-12-14 | $0.0001202 | $0.0001203 | $0.0001154 | $0.0001171 | $5.47 | $314,889 |
| 2019-12-15 | $0.0001171 | $0.0001449 | $0.0001146 | $0.0001449 | $24.88 | $389,520 |
| 2019-12-16 | $0.0001449 | $0.0001654 | $0.0001201 | $0.0001207 | $4.13 | $324,475 |
| 2019-12-17 | $0.0001207 | $0.0001906 | $0.0001065 | $0.0001074 | $249.02 | $288,710 |
| 2019-12-18 | $0.0001074 | $0.0001125 | $0.0001055 | $0.0001125 | $63.51 | $302,535 |
| 2019-12-19 | $0.0001125 | $0.0001200 | $0.0001104 | $0.0001169 | $285.43 | $314,286 |
| 2019-12-20 | $0.0001169 | $0.0001187 | $0.0001153 | $0.0001161 | $0 | $312,066 |
| 2019-12-21 | $0.0001161 | $0.0001878 | $0.0001161 | $0.0001875 | $0.01875 | $503,993 |
| 2019-12-22 | $0.0001875 | $0.0001876 | $0.0001197 | $0.0001253 | $410.41 | $336,893 |
| 2019-12-23 | $0.0001253 | $0.0001274 | $0.0001230 | $0.0001259 | $271.84 | $338,524 |
| 2019-12-24 | $0.0001259 | $0.0001534 | $0.0001241 | $0.0001251 | $226.29 | $336,283 |
| 2019-12-25 | $0.0001250 | $0.0001633 | $0.0001242 | $0.0001398 | $520.07 | $375,842 |
| 2019-12-26 | $0.0001399 | $0.0001501 | $0.0001323 | $0.0001390 | $963.92 | $373,575 |
| 2019-12-27 | $0.0001389 | $0.0001433 | $0.0001348 | $0.0001419 | $111.66 | $381,604 |
| 2019-12-28 | $0.0001420 | $0.0001465 | $0.0001393 | $0.0001399 | $5.14 | $376,162 |
| 2019-12-29 | $0.0001400 | $0.0001548 | $0.0001379 | $0.0001481 | $518.70 | $398,012 |
| 2019-12-30 | $0.0001481 | $0.0001615 | $0.0001409 | $0.0001588 | $1,027.77 | $426,976 |
| 2019-12-31 | $0.0001588 | $0.0001677 | $0.0001287 | $0.0001450 | $3,600.85 | $389,781 |