Stronghold USD USDS
Xếp hạng #?
09:58:36 03/02/2021
Stronghold USD (USDS)
Không hoạt động
Lịch sử giá Stronghold USD (USDS) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $1.00 | $1.01 | $0.9980 | $1.00 | $813,518 | $400,950 |
| 2019-04-02 | $1.00 | $1.04 | $0.9461 | $0.9890 | $1,454,104 | $395,620 |
| 2019-04-03 | $0.9890 | $1.02 | $0.9417 | $0.9979 | $2,589,551 | $399,144 |
| 2019-04-04 | $0.9977 | $1.04 | $0.9921 | $0.9953 | $2,277,368 | $398,112 |
| 2019-04-05 | $0.9950 | $1.03 | $0.9840 | $0.9943 | $1,589,592 | $397,709 |
| 2019-04-06 | $0.9946 | $1.01 | $0.9843 | $0.9976 | $664,084 | $399,056 |
| 2019-04-07 | $0.9970 | $1.01 | $0.9903 | $1.00 | $836,205 | $400,687 |
| 2019-04-08 | $1.00 | $1.01 | $0.9902 | $1.00 | $1,383,565 | $400,082 |
| 2019-04-09 | $1.00 | $1.01 | $0.9942 | $1.00 | $720,337 | $401,254 |
| 2019-04-10 | $1.00 | $1.01 | $0.9883 | $0.9959 | $427,385 | $398,376 |
| 2019-04-11 | $0.9962 | $0.9982 | $0.9145 | $0.9362 | $431,980 | $374,491 |
| 2019-04-12 | $0.9357 | $0.9369 | $0.9124 | $0.9301 | $321,577 | $372,026 |
| 2019-04-13 | $0.9298 | $0.9395 | $0.9192 | $0.9288 | $258,255 | $371,516 |
| 2019-04-14 | $0.9288 | $0.9572 | $0.9194 | $0.9538 | $274,127 | $381,522 |
| 2019-04-15 | $0.9538 | $0.9603 | $0.9210 | $0.9266 | $329,909 | $370,639 |
| 2019-04-16 | $0.9265 | $0.9530 | $0.9208 | $0.9527 | $282,607 | $381,077 |
| 2019-04-17 | $0.9526 | $0.9592 | $0.9424 | $0.9569 | $342,203 | $382,766 |
| 2019-04-18 | $0.9570 | $0.9794 | $0.9570 | $0.9715 | $352,052 | $388,606 |
| 2019-04-19 | $0.9714 | $0.9801 | $0.9577 | $0.9776 | $424,836 | $391,027 |
| 2019-04-20 | $0.9777 | $0.9828 | $0.9594 | $0.9690 | $295,196 | $387,602 |
| 2019-04-21 | $0.9693 | $0.9722 | $0.9374 | $0.9522 | $327,880 | $380,897 |
| 2019-04-22 | $0.9519 | $0.9680 | $0.9451 | $0.9617 | $337,382 | $384,690 |
| 2019-04-23 | $0.9617 | $0.9909 | $0.9588 | $0.9720 | $397,177 | $388,817 |
| 2019-04-24 | $0.9720 | $0.9750 | $0.9472 | $0.9578 | $532,558 | $383,135 |
| 2019-04-25 | $0.9577 | $0.9617 | $0.8939 | $0.9033 | $360,319 | $361,337 |
| 2019-04-26 | $0.9046 | $0.9313 | $0.8939 | $0.9227 | $425,156 | $369,099 |
| 2019-04-27 | $0.9231 | $0.9258 | $0.9067 | $0.9123 | $293,754 | $364,912 |
| 2019-04-28 | $0.9122 | $0.9258 | $0.9027 | $0.9075 | $275,404 | $362,992 |
| 2019-04-29 | $0.9077 | $0.9138 | $0.8914 | $0.9016 | $319,555 | $360,639 |
| 2019-04-30 | $0.9018 | $0.9380 | $0.9018 | $0.9351 | $364,842 | $374,028 |