SDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
SDChain (SDA)
Không theo dõi
Lịch sử giá SDChain (SDA) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.002061 | $0.002163 | $0.001832 | $0.001955 | $474,345 | $2,932,118 |
| 2019-08-02 | $0.001927 | $0.002148 | $0.001416 | $0.001744 | $234,308 | $2,615,855 |
| 2019-08-03 | $0.001744 | $0.001999 | $0.001594 | $0.001834 | $52,171.53 | $2,750,898 |
| 2019-08-04 | $0.001819 | $0.001889 | $0.001651 | $0.001681 | $281,349 | $2,521,599 |
| 2019-08-05 | $0.001681 | $0.001868 | $0.001541 | $0.001756 | $11,780.60 | $2,633,998 |
| 2019-08-06 | $0.001756 | $0.001757 | $0.001588 | $0.001695 | $244,545 | $2,542,121 |
| 2019-08-07 | $0.001695 | $0.001810 | $0.001513 | $0.001788 | $248,074 | $2,682,593 |
| 2019-08-08 | $0.001788 | $0.001790 | $0.001438 | $0.001679 | $2,264.52 | $2,518,105 |
| 2019-08-09 | $0.001678 | $0.001715 | $0.001480 | $0.001495 | $223,459 | $2,241,896 |
| 2019-08-10 | $0.001495 | $0.001850 | $0.001494 | $0.001654 | $99,743.41 | $2,480,387 |
| 2019-08-11 | $0.001778 | $0.002047 | $0.001632 | $0.001945 | $246,168 | $2,917,094 |
| 2019-08-12 | $0.001988 | $0.002002 | $0.001582 | $0.001584 | $115,687 | $2,376,416 |
| 2019-08-13 | $0.001585 | $0.001761 | $0.001539 | $0.001544 | $108,050 | $2,316,692 |
| 2019-08-14 | $0.001544 | $0.001594 | $0.001407 | $0.001493 | $189,255 | $2,239,471 |
| 2019-08-15 | $0.001493 | $0.001664 | $0.001433 | $0.001508 | $92,373.08 | $2,262,295 |
| 2019-08-16 | $0.001508 | $0.001587 | $0.001475 | $0.001558 | $213,560 | $2,337,288 |
| 2019-08-17 | $0.001558 | $0.001687 | $0.001445 | $0.001560 | $200,212 | $2,340,232 |
| 2019-08-18 | $0.001543 | $0.001757 | $0.001470 | $0.001595 | $83,881.43 | $2,392,766 |
| 2019-08-19 | $0.001595 | $0.001689 | $0.001529 | $0.001644 | $32,429.86 | $2,466,377 |
| 2019-08-20 | $0.001644 | $0.001648 | $0.001477 | $0.001514 | $22,396.85 | $2,270,265 |
| 2019-08-21 | $0.001514 | $0.001586 | $0.001443 | $0.001570 | $28,786.02 | $2,355,038 |
| 2019-08-22 | $0.001570 | $0.001614 | $0.001443 | $0.001530 | $20,476.08 | $2,295,676 |
| 2019-08-23 | $0.001530 | $0.001552 | $0.001090 | $0.001537 | $156,651 | $2,305,983 |
| 2019-08-24 | $0.001538 | $0.001580 | $0.001317 | $0.001434 | $266,357 | $2,151,480 |
| 2019-08-25 | $0.001434 | $0.001558 | $0.001384 | $0.001475 | $99,029.33 | $2,212,922 |
| 2019-08-26 | $0.001476 | $0.001758 | $0.001423 | $0.001569 | $369,425 | $2,352,949 |
| 2019-08-27 | $0.001568 | $0.001793 | $0.001401 | $0.001743 | $16,045.51 | $2,615,143 |
| 2019-08-28 | $0.001743 | $0.001776 | $0.001513 | $0.001652 | $69,213.49 | $2,478,091 |
| 2019-08-29 | $0.001652 | $0.001653 | $0.001467 | $0.001542 | $69,668.90 | $2,313,359 |
| 2019-08-30 | $0.001542 | $0.001616 | $0.001471 | $0.001570 | $54,792.48 | $2,354,999 |
| 2019-08-31 | $0.001570 | $0.002337 | $0.001328 | $0.001329 | $50,075.51 | $1,993,316 |