SDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
SDChain (SDA)
Không theo dõi
Lịch sử giá SDChain (SDA) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.005787 | $0.006116 | $0.005758 | $0.005886 | $53,088.04 | $8,829,677 |
| 2019-04-02 | $0.005886 | $0.006685 | $0.005877 | $0.006670 | $59,944.70 | $10,004,935 |
| 2019-04-03 | $0.006670 | $0.008097 | $0.006293 | $0.006549 | $61,275.39 | $9,823,636 |
| 2019-04-04 | $0.006557 | $0.007367 | $0.006243 | $0.006494 | $59,196.54 | $9,741,527 |
| 2019-04-05 | $0.006494 | $0.006992 | $0.006358 | $0.006770 | $51,178.85 | $10,154,828 |
| 2019-04-06 | $0.006786 | $0.006875 | $0.006442 | $0.006636 | $54,959.08 | $9,954,039 |
| 2019-04-07 | $0.006636 | $0.008357 | $0.006531 | $0.008129 | $69,501.99 | $12,193,764 |
| 2019-04-08 | $0.008142 | $0.008830 | $0.007450 | $0.008330 | $63,869.59 | $12,494,556 |
| 2019-04-09 | $0.008330 | $0.008704 | $0.007677 | $0.007943 | $25,751.96 | $11,914,840 |
| 2019-04-10 | $0.007802 | $0.009106 | $0.007128 | $0.007371 | $69,542.65 | $11,055,869 |
| 2019-04-11 | $0.007377 | $0.007547 | $0.006579 | $0.007001 | $64,837.60 | $10,501,519 |
| 2019-04-12 | $0.006993 | $0.008153 | $0.006699 | $0.007595 | $49,809.23 | $11,393,087 |
| 2019-04-13 | $0.007595 | $0.007700 | $0.007324 | $0.007453 | $68,084.66 | $11,179,137 |
| 2019-04-14 | $0.007453 | $0.007524 | $0.007104 | $0.007437 | $36,963.09 | $11,155,021 |
| 2019-04-15 | $0.007437 | $0.007504 | $0.006728 | $0.007151 | $7,540.19 | $10,726,698 |
| 2019-04-16 | $0.007151 | $0.007301 | $0.006678 | $0.007294 | $5,985.51 | $10,941,548 |
| 2019-04-17 | $0.007294 | $0.007354 | $0.006990 | $0.007113 | $36,684.78 | $10,669,792 |
| 2019-04-18 | $0.007111 | $0.007733 | $0.007102 | $0.007403 | $63,187.56 | $11,104,180 |
| 2019-04-19 | $0.007404 | $0.007454 | $0.007112 | $0.007299 | $62,129.74 | $10,948,044 |
| 2019-04-20 | $0.007296 | $0.007708 | $0.007272 | $0.007544 | $58,234.49 | $11,315,630 |
| 2019-04-21 | $0.007527 | $0.007688 | $0.007025 | $0.007296 | $41,296.96 | $10,943,625 |
| 2019-04-22 | $0.007328 | $0.007615 | $0.007047 | $0.007152 | $63,017.60 | $10,727,467 |
| 2019-04-23 | $0.007152 | $0.007439 | $0.007097 | $0.007270 | $32,294.75 | $10,904,962 |
| 2019-04-24 | $0.007270 | $0.007275 | $0.006808 | $0.006966 | $57,739.93 | $10,449,080 |
| 2019-04-25 | $0.006949 | $0.007062 | $0.006391 | $0.006395 | $46,875.21 | $9,592,304 |
| 2019-04-26 | $0.006395 | $0.006694 | $0.006310 | $0.006595 | $55,142.09 | $9,892,789 |
| 2019-04-27 | $0.006597 | $0.006713 | $0.006459 | $0.006608 | $63,242.09 | $9,911,880 |
| 2019-04-28 | $0.006610 | $0.006961 | $0.006570 | $0.006575 | $19,233.09 | $9,863,060 |
| 2019-04-29 | $0.006575 | $0.006611 | $0.006406 | $0.006485 | $33,217.09 | $9,728,132 |
| 2019-04-30 | $0.006504 | $0.006758 | $0.006488 | $0.006743 | $40,060.93 | $10,114,615 |