SDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
SDChain (SDA)
Không theo dõi
Lịch sử giá SDChain (SDA) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.006748 | $0.006824 | $0.006319 | $0.006498 | $49,232.16 | $9,746,742 |
| 2019-05-02 | $0.006497 | $0.006593 | $0.006428 | $0.006468 | $42,445.25 | $9,701,858 |
| 2019-05-03 | $0.006468 | $0.006776 | $0.006428 | $0.006568 | $4,143.67 | $9,851,939 |
| 2019-05-04 | $0.006565 | $0.007853 | $0.006431 | $0.007375 | $71,421.47 | $11,061,826 |
| 2019-05-05 | $0.007377 | $0.008095 | $0.006973 | $0.007171 | $61,611.60 | $10,756,559 |
| 2019-05-06 | $0.007176 | $0.007519 | $0.006863 | $0.007334 | $66,505.19 | $11,000,492 |
| 2019-05-07 | $0.007333 | $0.007913 | $0.007331 | $0.007489 | $52,876.30 | $11,232,846 |
| 2019-05-08 | $0.007478 | $0.007634 | $0.007166 | $0.007216 | $52,345.26 | $10,823,591 |
| 2019-05-09 | $0.007215 | $0.007326 | $0.006825 | $0.006954 | $42,076.97 | $10,430,905 |
| 2019-05-10 | $0.006950 | $0.007239 | $0.006805 | $0.006875 | $22,499.08 | $10,313,079 |
| 2019-05-11 | $0.006883 | $0.007283 | $0.005023 | $0.006547 | $84,695.48 | $9,820,537 |
| 2019-05-12 | $0.006535 | $0.007153 | $0.006022 | $0.006126 | $91,321.95 | $9,189,712 |
| 2019-05-13 | $0.006126 | $0.006946 | $0.005906 | $0.006489 | $68,831.56 | $9,733,952 |
| 2019-05-14 | $0.006464 | $0.006887 | $0.005325 | $0.005704 | $11,274.50 | $8,556,458 |
| 2019-05-15 | $0.005705 | $0.006286 | $0.004898 | $0.005406 | $42,023.28 | $8,109,394 |
| 2019-05-16 | $0.005426 | $0.005994 | $0.004808 | $0.004910 | $90,363.73 | $7,365,052 |
| 2019-05-17 | $0.004840 | $0.005751 | $0.004646 | $0.004941 | $40,055.17 | $7,411,702 |
| 2019-05-18 | $0.004941 | $0.005210 | $0.004828 | $0.004939 | $99,848.32 | $7,409,129 |
| 2019-05-19 | $0.004938 | $0.005356 | $0.004795 | $0.005009 | $97,231.03 | $7,514,192 |
| 2019-05-20 | $0.005009 | $0.005335 | $0.004784 | $0.004874 | $97,527.28 | $7,311,537 |
| 2019-05-21 | $0.004876 | $0.005149 | $0.004536 | $0.004707 | $95,157.37 | $7,060,659 |
| 2019-05-22 | $0.004707 | $0.005286 | $0.004279 | $0.004628 | $101,922 | $6,941,402 |
| 2019-05-23 | $0.004628 | $0.005158 | $0.004232 | $0.004867 | $104,498 | $7,300,699 |
| 2019-05-24 | $0.004869 | $0.005245 | $0.004708 | $0.004816 | $102,716 | $7,224,398 |
| 2019-05-25 | $0.004816 | $0.005210 | $0.004816 | $0.005058 | $89,555.45 | $7,586,321 |
| 2019-05-26 | $0.005058 | $0.005832 | $0.004963 | $0.005775 | $113,903 | $8,662,088 |
| 2019-05-27 | $0.005774 | $0.007964 | $0.004413 | $0.006239 | $182,941 | $9,358,059 |
| 2019-05-28 | $0.006234 | $0.006234 | $0.005475 | $0.005685 | $10,658.06 | $8,527,851 |
| 2019-05-29 | $0.005685 | $0.006117 | $0.005032 | $0.005218 | $124,010 | $7,827,427 |
| 2019-05-30 | $0.005218 | $0.005757 | $0.004840 | $0.005003 | $5,207.98 | $7,505,088 |
| 2019-05-31 | $0.005003 | $0.005717 | $0.004470 | $0.004884 | $109,946 | $7,325,884 |