SDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
SDChain (SDA)
Không theo dõi
Lịch sử giá SDChain (SDA) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001511 | $0.001624 | $0.001308 | $0.001383 | $93,819.75 | $2,074,267 |
| 2019-10-02 | $0.001383 | $0.001555 | $0.001371 | $0.001552 | $56,842.66 | $2,328,608 |
| 2019-10-03 | $0.001554 | $0.001554 | $0.001475 | $0.001509 | $83,564.42 | $2,262,806 |
| 2019-10-04 | $0.001508 | $0.001509 | $0.001455 | $0.001487 | $71,397.60 | $2,230,696 |
| 2019-10-05 | $0.001487 | $0.001493 | $0.001400 | $0.001411 | $74,379.71 | $2,116,080 |
| 2019-10-06 | $0.001410 | $0.001477 | $0.001353 | $0.001367 | $75,128.63 | $2,050,274 |
| 2019-10-07 | $0.001366 | $0.001476 | $0.001270 | $0.001467 | $63,667.66 | $2,200,209 |
| 2019-10-08 | $0.001467 | $0.001492 | $0.001344 | $0.001365 | $68,875.04 | $2,047,229 |
| 2019-10-09 | $0.001365 | $0.001509 | $0.001326 | $0.001372 | $81,329.48 | $2,058,176 |
| 2019-10-10 | $0.001372 | $0.001485 | $0.001363 | $0.001457 | $76,317.98 | $2,185,115 |
| 2019-10-11 | $0.001458 | $0.001504 | $0.001290 | $0.001297 | $69,337.58 | $1,944,756 |
| 2019-10-12 | $0.001296 | $0.001433 | $0.001255 | $0.001338 | $78,640.71 | $2,007,713 |
| 2019-10-13 | $0.001338 | $0.001381 | $0.001301 | $0.001347 | $70,533.14 | $2,020,955 |
| 2019-10-14 | $0.001347 | $0.001360 | $0.001212 | $0.001234 | $71,442.83 | $1,850,728 |
| 2019-10-15 | $0.001234 | $0.001323 | $0.001232 | $0.001252 | $64,505.26 | $1,878,009 |
| 2019-10-16 | $0.001252 | $0.001287 | $0.001201 | $0.001215 | $62,280.37 | $1,822,394 |
| 2019-10-17 | $0.001214 | $0.001252 | $0.001159 | $0.001247 | $64,184.08 | $1,869,787 |
| 2019-10-18 | $0.001246 | $0.001280 | $0.001184 | $0.001268 | $68,356.97 | $1,901,385 |
| 2019-10-19 | $0.001267 | $0.001292 | $0.001223 | $0.001227 | $65,391.03 | $1,841,240 |
| 2019-10-20 | $0.001229 | $0.001266 | $0.001194 | $0.001210 | $64,304.97 | $1,815,593 |
| 2019-10-21 | $0.001211 | $0.001244 | $0.001188 | $0.001224 | $63,511.46 | $1,836,582 |
| 2019-10-22 | $0.001225 | $0.001242 | $0.001108 | $0.001137 | $59,227.93 | $1,705,627 |
| 2019-10-23 | $0.001137 | $0.001223 | $0.0009620 | $0.001055 | $57,005.76 | $1,581,753 |
| 2019-10-24 | $0.001055 | $0.001167 | $0.001053 | $0.001135 | $57,206.02 | $1,702,850 |
| 2019-10-25 | $0.001135 | $0.001531 | $0.001120 | $0.001489 | $80,885.70 | $2,233,555 |
| 2019-10-26 | $0.001488 | $0.001980 | $0.001449 | $0.001565 | $83,517.19 | $2,347,101 |
| 2019-10-27 | $0.001565 | $0.001694 | $0.001304 | $0.001568 | $85,619.05 | $2,351,409 |
| 2019-10-28 | $0.001567 | $0.001735 | $0.001277 | $0.001298 | $66,512.20 | $1,946,337 |
| 2019-10-29 | $0.001296 | $0.001401 | $0.001169 | $0.001200 | $61,020.59 | $1,799,360 |
| 2019-10-30 | $0.001199 | $0.001409 | $0.001199 | $0.001404 | $71,320.32 | $2,106,706 |
| 2019-10-31 | $0.001404 | $0.001496 | $0.001122 | $0.001307 | $69,473.14 | $1,960,017 |