savedroid SVD
Xếp hạng #?
10:17:42 23/10/2020
savedroid (SVD)
Không theo dõi
Lịch sử giá savedroid (SVD) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0001450 | $0.0001649 | $0.0001337 | $0.0001466 | $878.28 | $394,139 |
| 2020-01-02 | $0.0001466 | $0.0001468 | $0.0001314 | $0.0001394 | $494.70 | $374,735 |
| 2020-01-03 | $0.0001394 | $0.0001599 | $0.0001380 | $0.0001594 | $139.71 | $428,580 |
| 2020-01-04 | $0.0001594 | $0.0001607 | $0.0001319 | $0.0001337 | $25.72 | $359,488 |
| 2020-01-05 | $0.0001336 | $0.0001387 | $0.0001336 | $0.0001356 | $391.28 | $364,520 |
| 2020-01-06 | $0.0001356 | $0.0001393 | $0.0001336 | $0.0001374 | $79.77 | $369,428 |
| 2020-01-07 | $0.0001374 | $0.0001487 | $0.0001369 | $0.0001408 | $523.97 | $378,560 |
| 2020-01-08 | $0.0001408 | $0.0001501 | $0.0001408 | $0.0001451 | $230.52 | $390,048 |
| 2020-01-09 | $0.0001449 | $0.0001449 | $0.0001294 | $0.0001303 | $102.48 | $350,169 |
| 2020-01-10 | $0.0001303 | $0.0001387 | $0.0001281 | $0.0001314 | $405.20 | $353,288 |
| 2020-01-11 | $0.0001312 | $0.0001378 | $0.0001280 | $0.0001346 | $348.07 | $361,977 |
| 2020-01-12 | $0.0001345 | $0.0001367 | $0.00008229 | $0.0001185 | $912.82 | $318,459 |
| 2020-01-13 | $0.0001186 | $0.0001189 | $0.0001106 | $0.0001119 | $26.08 | $300,722 |
| 2020-01-14 | $0.0001118 | $0.0001261 | $0.0001117 | $0.0001255 | $115.99 | $337,410 |
| 2020-01-15 | $0.0001255 | $0.0001266 | $0.0001148 | $0.0001239 | $11.31 | $332,974 |
| 2020-01-16 | $0.0001239 | $0.0001270 | $0.0001205 | $0.0001266 | $0 | $340,278 |
| 2020-01-17 | $0.0001266 | $0.0001324 | $0.0001126 | $0.0001309 | $320.46 | $351,893 |
| 2020-01-18 | $0.0001308 | $0.0001310 | $0.0001177 | $0.0001184 | $316.73 | $318,199 |
| 2020-01-19 | $0.0001184 | $0.0001215 | $0.0001143 | $0.0001155 | $0.2772 | $310,487 |
| 2020-01-20 | $0.0001155 | $0.0001162 | $0.0001111 | $0.0001111 | $108.11 | $298,660 |
| 2020-01-21 | $0.0001111 | $0.0001114 | $0.00009635 | $0.0001038 | $1,060.29 | $279,142 |
| 2020-01-22 | $0.0001038 | $0.0001047 | $0.00009150 | $0.0001046 | $1,294.83 | $281,120 |
| 2020-01-23 | $0.0001046 | $0.0001332 | $0.00009063 | $0.0001051 | $1,483.91 | $282,456 |
| 2020-01-24 | $0.0001052 | $0.0001052 | $0.0001011 | $0.0001019 | $20.48 | $273,837 |
| 2020-01-25 | $0.0001018 | $0.0001264 | $0.00009233 | $0.0001168 | $0.4518 | $314,032 |
| 2020-01-26 | $0.0001168 | $0.0001170 | $0.00008040 | $0.00008258 | $60.12 | $222,010 |
| 2020-01-27 | $0.00008260 | $0.00009664 | $0.00008248 | $0.00009224 | $767.32 | $247,967 |
| 2020-01-28 | $0.00009220 | $0.0001138 | $0.00009165 | $0.0001138 | $141.58 | $306,010 |
| 2020-01-29 | $0.0001139 | $0.0001141 | $0.00009988 | $0.0001082 | $221.55 | $290,822 |
| 2020-01-30 | $0.0001081 | $0.0002216 | $0.0001071 | $0.0002199 | $55.56 | $591,072 |
| 2020-01-31 | $0.0002198 | $0.0002205 | $0.0002097 | $0.0002131 | $0 | $572,842 |