SDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
SDChain (SDA)
Không theo dõi
Lịch sử giá SDChain (SDA) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.003985 | $0.004287 | $0.003439 | $0.003691 | $21,507.01 | $5,537,059 |
| 2019-07-02 | $0.003540 | $0.003965 | $0.003116 | $0.003811 | $124,742 | $5,715,752 |
| 2019-07-03 | $0.003812 | $0.003887 | $0.003253 | $0.003632 | $5,442.40 | $5,448,357 |
| 2019-07-04 | $0.003632 | $0.003809 | $0.003393 | $0.003394 | $980.59 | $5,090,565 |
| 2019-07-05 | $0.003393 | $0.003685 | $0.002669 | $0.002943 | $105,434 | $4,414,831 |
| 2019-07-06 | $0.002943 | $0.003498 | $0.002881 | $0.003186 | $2,598.78 | $4,778,926 |
| 2019-07-07 | $0.003185 | $0.003200 | $0.002717 | $0.003150 | $2,853.92 | $4,724,804 |
| 2019-07-08 | $0.003150 | $0.003256 | $0.002849 | $0.003117 | $130,866 | $4,676,078 |
| 2019-07-09 | $0.003118 | $0.003253 | $0.002786 | $0.002896 | $131,742 | $4,343,450 |
| 2019-07-10 | $0.002897 | $0.003248 | $0.002653 | $0.002928 | $47,060.18 | $4,391,991 |
| 2019-07-11 | $0.002928 | $0.003554 | $0.002657 | $0.003250 | $126,011 | $4,875,634 |
| 2019-07-12 | $0.003257 | $0.003364 | $0.002849 | $0.002963 | $131,238 | $4,444,318 |
| 2019-07-13 | $0.002964 | $0.003046 | $0.002629 | $0.002786 | $216,334 | $4,179,103 |
| 2019-07-14 | $0.002785 | $0.002998 | $0.002571 | $0.002786 | $207,366 | $4,179,199 |
| 2019-07-15 | $0.002783 | $0.002900 | $0.002380 | $0.002400 | $67,899.10 | $3,599,658 |
| 2019-07-16 | $0.002400 | $0.002938 | $0.002391 | $0.002408 | $116,276 | $3,612,425 |
| 2019-07-17 | $0.002405 | $0.002748 | $0.002332 | $0.002496 | $105,852 | $3,743,268 |
| 2019-07-18 | $0.002495 | $0.002872 | $0.002475 | $0.002855 | $180,200 | $4,282,373 |
| 2019-07-19 | $0.002855 | $0.002926 | $0.002633 | $0.002677 | $106,101 | $4,015,636 |
| 2019-07-20 | $0.002678 | $0.002735 | $0.002207 | $0.002476 | $361,955 | $3,713,867 |
| 2019-07-21 | $0.002476 | $0.002631 | $0.002342 | $0.002381 | $104,542 | $3,570,771 |
| 2019-07-22 | $0.002380 | $0.002761 | $0.002351 | $0.002604 | $3,051.07 | $3,905,420 |
| 2019-07-23 | $0.002604 | $0.002859 | $0.001842 | $0.002670 | $31,423.74 | $4,005,327 |
| 2019-07-24 | $0.002670 | $0.002838 | $0.002301 | $0.002368 | $81,366.85 | $3,552,455 |
| 2019-07-25 | $0.002366 | $0.002576 | $0.002260 | $0.002348 | $60,901.13 | $3,521,563 |
| 2019-07-26 | $0.002373 | $0.002639 | $0.002197 | $0.002232 | $71,917.04 | $3,347,929 |
| 2019-07-27 | $0.002232 | $0.002547 | $0.002129 | $0.002192 | $55,684.60 | $3,287,938 |
| 2019-07-28 | $0.002192 | $0.002460 | $0.002187 | $0.002303 | $117,515 | $3,454,893 |
| 2019-07-29 | $0.002303 | $0.002607 | $0.002120 | $0.002406 | $78,493.72 | $3,609,604 |
| 2019-07-30 | $0.002407 | $0.002744 | $0.001974 | $0.002134 | $6,706.10 | $3,201,671 |
| 2019-07-31 | $0.002116 | $0.002276 | $0.001909 | $0.002059 | $233,454 | $3,089,131 |