SDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
SDChain (SDA)
Không theo dõi
Lịch sử giá SDChain (SDA) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.005812 | $0.006235 | $0.005695 | $0.005969 | $60,963.84 | $9,930,436 |
| 2019-03-02 | $0.005963 | $0.006830 | $0.005917 | $0.006791 | $56,731.30 | $11,297,724 |
| 2019-03-03 | $0.006815 | $0.007984 | $0.006768 | $0.007526 | $35,602.60 | $12,521,471 |
| 2019-03-04 | $0.007526 | $0.007528 | $0.006624 | $0.007403 | $39,117.61 | $12,316,347 |
| 2019-03-05 | $0.007422 | $0.008041 | $0.007334 | $0.007906 | $43,714.81 | $12,915,191 |
| 2019-03-06 | $0.007912 | $0.008035 | $0.006505 | $0.006880 | $35,423.09 | $11,240,294 |
| 2019-03-07 | $0.006888 | $0.007119 | $0.006522 | $0.006543 | $53,215.10 | $9,814,971 |
| 2019-03-08 | $0.006531 | $0.006866 | $0.005696 | $0.006077 | $19,929.98 | $9,114,891 |
| 2019-03-09 | $0.006065 | $0.006147 | $0.005832 | $0.006009 | $137.67 | $9,013,606 |
| 2019-03-10 | $0.006025 | $0.006347 | $0.005714 | $0.006023 | $27,655.93 | $9,034,048 |
| 2019-03-11 | $0.006026 | $0.006340 | $0.005652 | $0.005886 | $59,064.36 | $8,828,455 |
| 2019-03-12 | $0.005824 | $0.006170 | $0.005638 | $0.005848 | $44,325.70 | $8,772,147 |
| 2019-03-13 | $0.005851 | $0.005971 | $0.005636 | $0.005851 | $21,076.84 | $8,777,177 |
| 2019-03-14 | $0.005848 | $0.006069 | $0.005530 | $0.005883 | $70,189.00 | $8,823,856 |
| 2019-03-15 | $0.005876 | $0.006132 | $0.005755 | $0.005798 | $47,426.78 | $8,696,419 |
| 2019-03-16 | $0.005804 | $0.006181 | $0.005804 | $0.006039 | $42,486.25 | $9,057,978 |
| 2019-03-17 | $0.006033 | $0.006194 | $0.005904 | $0.005937 | $51,088.26 | $8,905,421 |
| 2019-03-18 | $0.005943 | $0.006029 | $0.005859 | $0.005866 | $35,102.60 | $8,799,454 |
| 2019-03-19 | $0.005863 | $0.006561 | $0.005860 | $0.006363 | $50,466.08 | $9,544,410 |
| 2019-03-20 | $0.006364 | $0.006460 | $0.005883 | $0.006162 | $48,234.46 | $9,243,156 |
| 2019-03-21 | $0.006275 | $0.006284 | $0.005908 | $0.006041 | $45,157.71 | $9,061,335 |
| 2019-03-22 | $0.006049 | $0.006280 | $0.005901 | $0.005997 | $48,948.10 | $8,994,816 |
| 2019-03-23 | $0.006003 | $0.006164 | $0.005912 | $0.006133 | $46,531.85 | $9,198,815 |
| 2019-03-24 | $0.006140 | $0.006258 | $0.005831 | $0.005983 | $45,112.11 | $8,975,137 |
| 2019-03-25 | $0.006004 | $0.006375 | $0.005855 | $0.006022 | $46,242.19 | $9,033,324 |
| 2019-03-26 | $0.006028 | $0.006851 | $0.005811 | $0.006052 | $46,378.69 | $9,078,593 |
| 2019-03-27 | $0.006040 | $0.006386 | $0.005879 | $0.006329 | $45,958.75 | $9,493,277 |
| 2019-03-28 | $0.006329 | $0.006331 | $0.006019 | $0.006189 | $26,691.06 | $9,284,050 |
| 2019-03-29 | $0.006190 | $0.006218 | $0.005970 | $0.006111 | $32,521.66 | $9,166,394 |
| 2019-03-30 | $0.006170 | $0.006432 | $0.006023 | $0.006082 | $26,186.51 | $9,122,892 |
| 2019-03-31 | $0.006082 | $0.006231 | $0.005661 | $0.005791 | $43,675.90 | $8,686,354 |