SDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
SDChain (SDA)
Không theo dõi
Lịch sử giá SDChain (SDA) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.004887 | $0.005335 | $0.004575 | $0.004810 | $101,775 | $7,214,462 |
| 2019-06-02 | $0.004810 | $0.005219 | $0.004734 | $0.004935 | $102,197 | $7,402,818 |
| 2019-06-03 | $0.004935 | $0.005244 | $0.004547 | $0.004793 | $107,201 | $7,189,116 |
| 2019-06-04 | $0.004798 | $0.005148 | $0.004536 | $0.005011 | $109,494 | $7,516,155 |
| 2019-06-05 | $0.005009 | $0.005095 | $0.004662 | $0.005088 | $100,137 | $7,632,075 |
| 2019-06-06 | $0.005086 | $0.005129 | $0.004440 | $0.004854 | $100,268 | $7,280,909 |
| 2019-06-07 | $0.004856 | $0.004911 | $0.004608 | $0.004813 | $701.55 | $7,219,321 |
| 2019-06-08 | $0.004810 | $0.005079 | $0.004553 | $0.004778 | $100,156 | $7,167,095 |
| 2019-06-09 | $0.004776 | $0.004801 | $0.004585 | $0.004730 | $99,825.92 | $7,094,475 |
| 2019-06-10 | $0.004732 | $0.004783 | $0.004347 | $0.004679 | $103,864 | $7,018,117 |
| 2019-06-11 | $0.004683 | $0.004921 | $0.004532 | $0.004610 | $93,503.43 | $6,915,239 |
| 2019-06-12 | $0.004611 | $0.005038 | $0.004611 | $0.004823 | $110,497 | $7,234,735 |
| 2019-06-13 | $0.004821 | $0.004883 | $0.004636 | $0.004651 | $26,418.35 | $6,977,224 |
| 2019-06-14 | $0.004647 | $0.005033 | $0.004441 | $0.004624 | $111,689 | $6,935,408 |
| 2019-06-15 | $0.004622 | $0.004915 | $0.004438 | $0.004536 | $2,137.43 | $6,803,686 |
| 2019-06-16 | $0.004536 | $0.004996 | $0.004391 | $0.004504 | $106,962 | $6,755,927 |
| 2019-06-17 | $0.004502 | $0.004971 | $0.004259 | $0.004567 | $9,492.06 | $6,850,329 |
| 2019-06-18 | $0.004567 | $0.004853 | $0.004379 | $0.004439 | $131,842 | $6,658,904 |
| 2019-06-19 | $0.004422 | $0.004989 | $0.004295 | $0.004529 | $114,999 | $6,793,014 |
| 2019-06-20 | $0.004529 | $0.004931 | $0.004428 | $0.004603 | $125,454 | $6,905,209 |
| 2019-06-21 | $0.004602 | $0.004980 | $0.004378 | $0.004556 | $5,590.15 | $6,834,469 |
| 2019-06-22 | $0.004557 | $0.005386 | $0.004163 | $0.004621 | $136,373 | $6,931,137 |
| 2019-06-23 | $0.004622 | $0.004807 | $0.004219 | $0.004401 | $2,069.34 | $6,600,782 |
| 2019-06-24 | $0.004401 | $0.004813 | $0.004307 | $0.004480 | $133,474 | $6,720,052 |
| 2019-06-25 | $0.004482 | $0.004712 | $0.004165 | $0.004673 | $141,925 | $7,010,216 |
| 2019-06-26 | $0.004673 | $0.004862 | $0.004291 | $0.004418 | $83,878.68 | $6,627,167 |
| 2019-06-27 | $0.004418 | $0.004757 | $0.003924 | $0.004137 | $134,899 | $6,205,883 |
| 2019-06-28 | $0.004139 | $0.004564 | $0.003918 | $0.004492 | $138,692 | $6,738,067 |
| 2019-06-29 | $0.004495 | $0.004564 | $0.004016 | $0.004496 | $1,353.69 | $6,743,662 |
| 2019-06-30 | $0.004489 | $0.004532 | $0.003985 | $0.003985 | $127,161 | $5,977,750 |