SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0008510 | $0.0008678 | $0.0008502 | $0.0008638 | $0.1310 | $1,187,561 |
| 2017-04-02 | $0.0003668 | $0.0006290 | $0.0003668 | $0.0005351 | $3,331.87 | $735,716 |
| 2017-04-03 | $0.0005333 | $0.0005333 | $0.0003697 | $0.0003883 | $192.54 | $533,912 |
| 2017-04-04 | $0.0004726 | $0.0004726 | $0.0004239 | $0.0004530 | $0.03617 | $622,827 |
| 2017-04-05 | $0.0004560 | $0.0004667 | $0.0003434 | $0.0003538 | $6.04 | $486,370 |
| 2017-04-06 | $0.0003530 | $0.0003592 | $0.0003472 | $0.0003510 | $6.12 | $482,628 |
| 2017-04-07 | $0.0003506 | $0.0003526 | $0.0003415 | $0.0003475 | $6.07 | $477,739 |
| 2017-04-08 | $0.0003464 | $0.0003519 | $0.0003435 | $0.0003510 | $6.11 | $482,532 |
| 2017-04-09 | $0.0003504 | $0.0003509 | $0.0003480 | $0.0003486 | $6.08 | $479,286 |
| 2017-04-11 | $0.0006367 | $0.0006407 | $0.0006351 | $0.0006398 | $14.78 | $879,561 |
| 2017-04-12 | $0.0006397 | $0.0006407 | $0.0004260 | $0.0004355 | $0.00000008710 | $598,810 |
| 2017-04-13 | $0.0004354 | $0.001116 | $0.0003955 | $0.0003984 | $659.74 | $547,764 |
| 2017-04-14 | $0.0003990 | $0.0004060 | $0.0003899 | $0.0003950 | $130.29 | $543,036 |
| 2017-04-18 | $0.0007255 | $0.0007899 | $0.0007200 | $0.0007817 | $17.35 | $1,074,658 |
| 2017-04-19 | $0.0007811 | $0.0007819 | $0.0007463 | $0.0007501 | $16.65 | $1,031,316 |
| 2017-04-20 | $0.0005626 | $0.0006715 | $0.0005420 | $0.0006700 | $39.63 | $921,098 |
| 2017-04-21 | $0.0006702 | $0.0006737 | $0.0006672 | $0.0006702 | $39.64 | $921,406 |
| 2017-04-24 | $0.0007613 | $0.0008547 | $0.0007506 | $0.0008547 | $24.61 | $1,175,126 |
| 2017-04-25 | $0.0008520 | $0.0009350 | $0.0008481 | $0.0008986 | $1.33 | $1,235,445 |
| 2017-04-26 | $0.0008938 | $0.0008965 | $0.0002644 | $0.0002873 | $1,414.44 | $395,043 |
| 2017-04-27 | $0.0002874 | $0.0006213 | $0.0002868 | $0.0006081 | $15.31 | $835,998 |
| 2017-04-28 | $0.0006093 | $0.0006146 | $0.0002696 | $0.0002776 | $343.48 | $381,680 |
| 2017-04-29 | $0.0002772 | $0.0005965 | $0.0002772 | $0.0005734 | $25.70 | $788,386 |
| 2017-04-30 | $0.0005737 | $0.0006726 | $0.0003775 | $0.0006414 | $893.88 | $881,814 |