SDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
SDChain (SDA)
Không theo dõi
Lịch sử giá SDChain (SDA) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001328 | $0.001815 | $0.001327 | $0.001767 | $95,917.35 | $2,649,832 |
| 2019-09-02 | $0.001767 | $0.001821 | $0.001620 | $0.001783 | $47,085.49 | $2,675,197 |
| 2019-09-03 | $0.001783 | $0.001839 | $0.001679 | $0.001777 | $66,307.66 | $2,665,500 |
| 2019-09-04 | $0.001777 | $0.001997 | $0.001514 | $0.001584 | $61,984.22 | $2,375,339 |
| 2019-09-05 | $0.001584 | $0.001722 | $0.001557 | $0.001672 | $69,260.52 | $2,508,257 |
| 2019-09-06 | $0.001672 | $0.001740 | $0.001483 | $0.001547 | $62,344.41 | $2,319,799 |
| 2019-09-07 | $0.001546 | $0.001650 | $0.001542 | $0.001586 | $86,255.54 | $2,379,523 |
| 2019-09-08 | $0.001586 | $0.001693 | $0.001586 | $0.001650 | $87,345.05 | $2,474,784 |
| 2019-09-09 | $0.001650 | $0.001655 | $0.001495 | $0.001505 | $51,596.50 | $2,256,964 |
| 2019-09-10 | $0.001504 | $0.001734 | $0.001459 | $0.001564 | $65,182.61 | $2,346,273 |
| 2019-09-11 | $0.001564 | $0.001598 | $0.001483 | $0.001591 | $69,729.74 | $2,386,003 |
| 2019-09-12 | $0.001591 | $0.001919 | $0.001428 | $0.001738 | $73,920.88 | $2,606,777 |
| 2019-09-13 | $0.001737 | $0.001845 | $0.001522 | $0.001648 | $67,024.69 | $2,472,480 |
| 2019-09-14 | $0.001650 | $0.001991 | $0.001575 | $0.001693 | $76,949.90 | $2,539,484 |
| 2019-09-15 | $0.001693 | $0.001771 | $0.001621 | $0.001708 | $338,382 | $2,561,343 |
| 2019-09-16 | $0.001708 | $0.001821 | $0.001680 | $0.001699 | $257,187 | $2,547,781 |
| 2019-09-17 | $0.001699 | $0.002090 | $0.001682 | $0.001836 | $76,726.44 | $2,754,417 |
| 2019-09-18 | $0.001831 | $0.001873 | $0.001716 | $0.001754 | $74,946.69 | $2,630,657 |
| 2019-09-19 | $0.001754 | $0.001756 | $0.001657 | $0.001729 | $88,960.84 | $2,594,045 |
| 2019-09-20 | $0.001724 | $0.001796 | $0.001656 | $0.001677 | $86,129.99 | $2,515,817 |
| 2019-09-21 | $0.001677 | $0.001701 | $0.001643 | $0.001660 | $84,125.50 | $2,489,660 |
| 2019-09-22 | $0.001659 | $0.002031 | $0.001613 | $0.001757 | $90,262.35 | $2,636,052 |
| 2019-09-23 | $0.001757 | $0.001758 | $0.001494 | $0.001494 | $93,142.41 | $2,241,655 |
| 2019-09-24 | $0.001494 | $0.001559 | $0.001221 | $0.001261 | $64,518.60 | $1,891,043 |
| 2019-09-25 | $0.001261 | $0.001572 | $0.001258 | $0.001385 | $85,300.24 | $2,076,764 |
| 2019-09-26 | $0.001384 | $0.001463 | $0.001266 | $0.001351 | $69,990.45 | $2,026,143 |
| 2019-09-27 | $0.001351 | $0.001458 | $0.001343 | $0.001450 | $84,238.44 | $2,175,449 |
| 2019-09-28 | $0.001450 | $0.001509 | $0.001372 | $0.001502 | $78,213.15 | $2,252,759 |
| 2019-09-29 | $0.001502 | $0.001507 | $0.001274 | $0.001449 | $73,758.52 | $2,173,927 |
| 2019-09-30 | $0.001449 | $0.001511 | $0.001387 | $0.001511 | $81,014.24 | $2,265,970 |