SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0006415 | $0.0008054 | $0.0002876 | $0.0003112 | $156.42 | $427,915 |
| 2017-05-02 | $0.0003106 | $0.0008059 | $0.0003106 | $0.0007846 | $314.05 | $1,078,769 |
| 2017-05-03 | $0.0007847 | $0.0008556 | $0.0007709 | $0.0008538 | $0.2957 | $1,173,837 |
| 2017-05-04 | $0.001038 | $0.001063 | $0.0009973 | $0.001044 | $1.13 | $1,435,993 |
| 2017-05-05 | $0.001045 | $0.001602 | $0.0007773 | $0.001587 | $5,522.54 | $2,181,734 |
| 2017-05-06 | $0.001593 | $0.001797 | $0.001224 | $0.001715 | $12,059.70 | $2,357,549 |
| 2017-05-07 | $0.001728 | $0.002179 | $0.001619 | $0.001886 | $149.94 | $2,593,197 |
| 2017-05-08 | $0.001882 | $0.002927 | $0.001642 | $0.002835 | $2,312.20 | $3,898,264 |
| 2017-05-09 | $0.002894 | $0.003662 | $0.002128 | $0.002792 | $10,597.00 | $3,838,087 |
| 2017-05-10 | $0.002754 | $0.004383 | $0.002128 | $0.002244 | $2,865.60 | $3,084,523 |
| 2017-05-11 | $0.002237 | $0.004099 | $0.002023 | $0.003908 | $29,810.30 | $5,372,945 |
| 2017-05-12 | $0.003879 | $0.009392 | $0.001637 | $0.002361 | $4,444.41 | $3,246,672 |
| 2017-05-13 | $0.002349 | $0.002549 | $0.001256 | $0.001256 | $41.06 | $1,726,841 |
| 2017-05-14 | $0.001255 | $0.002694 | $0.001255 | $0.002646 | $1,861.40 | $3,637,924 |
| 2017-05-15 | $0.002657 | $0.002748 | $0.001637 | $0.002649 | $2,188.00 | $3,642,159 |
| 2017-05-16 | $0.002683 | $0.003163 | $0.002109 | $0.002876 | $78.24 | $3,953,629 |
| 2017-05-17 | $0.002936 | $0.005998 | $0.002344 | $0.005957 | $21,456.70 | $8,189,292 |
| 2017-05-18 | $0.005932 | $0.007443 | $0.005703 | $0.007443 | $28,073.80 | $10,232,649 |
| 2017-05-19 | $0.007419 | $0.007419 | $0.003611 | $0.005147 | $13,583.70 | $7,075,905 |
| 2017-05-20 | $0.005224 | $0.005539 | $0.004415 | $0.005105 | $2,612.67 | $7,018,203 |
| 2017-05-21 | $0.005104 | $0.005416 | $0.003786 | $0.004122 | $501.08 | $5,667,560 |
| 2017-05-22 | $0.004122 | $0.004443 | $0.002858 | $0.003734 | $2,561.30 | $5,133,256 |
| 2017-05-23 | $0.003736 | $0.004288 | $0.003095 | $0.003900 | $14.67 | $5,361,685 |
| 2017-05-24 | $0.003900 | $0.004312 | $0.001525 | $0.002470 | $4,556.81 | $3,396,433 |
| 2017-05-25 | $0.002470 | $0.005299 | $0.002418 | $0.003855 | $2,407.15 | $5,299,721 |
| 2017-05-26 | $0.003855 | $0.003855 | $0.002110 | $0.002483 | $36.67 | $3,413,921 |
| 2017-05-27 | $0.002483 | $0.002765 | $0.0008589 | $0.001205 | $620.52 | $1,657,343 |
| 2017-05-28 | $0.001206 | $0.003083 | $0.001206 | $0.002918 | $746.04 | $4,012,169 |
| 2017-05-29 | $0.002918 | $0.003206 | $0.002850 | $0.003111 | $817.13 | $4,276,606 |
| 2017-05-30 | $0.003111 | $0.003248 | $0.002803 | $0.003248 | $690.55 | $4,465,413 |
| 2017-05-31 | $0.003248 | $0.003257 | $0.001408 | $0.002206 | $7,643.34 | $3,032,747 |