SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.002206 | $0.003453 | $0.001606 | $0.002973 | $1,190.24 | $4,086,755 |
| 2017-06-02 | $0.002973 | $0.004618 | $0.002027 | $0.003832 | $9,273.65 | $5,268,031 |
| 2017-06-03 | $0.003832 | $0.005292 | $0.003677 | $0.003912 | $861.44 | $5,378,211 |
| 2017-06-04 | $0.003912 | $0.004494 | $0.003812 | $0.004097 | $3,314.13 | $5,632,983 |
| 2017-06-05 | $0.004097 | $0.004490 | $0.003507 | $0.003507 | $29.82 | $4,821,621 |
| 2017-06-06 | $0.003507 | $0.006377 | $0.003184 | $0.004533 | $45.68 | $6,231,767 |
| 2017-06-07 | $0.004533 | $0.004684 | $0.002520 | $0.002732 | $8,419.47 | $3,756,752 |
| 2017-06-08 | $0.002733 | $0.007143 | $0.002592 | $0.003379 | $7,630.81 | $4,645,448 |
| 2017-06-09 | $0.003379 | $0.008161 | $0.003379 | $0.007813 | $10,293.60 | $10,741,065 |
| 2017-06-10 | $0.007813 | $0.009283 | $0.005132 | $0.007385 | $2,597.36 | $10,152,633 |
| 2017-06-11 | $0.007385 | $0.007473 | $0.005468 | $0.005977 | $380.30 | $8,216,817 |
| 2017-06-12 | $0.005977 | $0.01413 | $0.005977 | $0.01235 | $35,524.30 | $16,977,218 |
| 2017-06-13 | $0.01235 | $0.01403 | $0.008940 | $0.01403 | $173,829 | $19,292,999 |
| 2017-06-14 | $0.01403 | $0.01592 | $0.009946 | $0.01365 | $20,801.80 | $18,770,010 |
| 2017-06-15 | $0.01365 | $0.01382 | $0.006143 | $0.007946 | $5,973.08 | $10,924,070 |
| 2017-06-16 | $0.007945 | $0.01392 | $0.005857 | $0.009111 | $33,255.00 | $12,526,749 |
| 2017-06-17 | $0.009111 | $0.01034 | $0.008822 | $0.009467 | $413.17 | $13,014,941 |
| 2017-06-18 | $0.009467 | $0.01000 | $0.008289 | $0.008356 | $912.39 | $11,488,813 |
| 2017-06-19 | $0.008356 | $0.009547 | $0.007995 | $0.009034 | $185.71 | $12,419,745 |
| 2017-06-20 | $0.009034 | $0.009362 | $0.008809 | $0.008809 | $576.53 | $12,111,327 |
| 2017-06-21 | $0.008809 | $0.009482 | $0.008536 | $0.008536 | $3,628.22 | $11,735,350 |
| 2017-06-22 | $0.008536 | $0.009297 | $0.008459 | $0.008806 | $361.02 | $12,107,285 |
| 2017-06-23 | $0.008806 | $0.009689 | $0.008326 | $0.009687 | $1,299.40 | $13,317,420 |
| 2017-06-24 | $0.009687 | $0.009687 | $0.006724 | $0.008841 | $16,684.10 | $12,154,772 |
| 2017-06-25 | $0.008841 | $0.009005 | $0.007934 | $0.008247 | $684.48 | $11,338,502 |
| 2017-06-26 | $0.008247 | $0.008440 | $0.006081 | $0.006102 | $633.70 | $8,388,685 |
| 2017-06-27 | $0.006102 | $0.006574 | $0.005682 | $0.006160 | $3,849.89 | $8,469,581 |
| 2017-06-28 | $0.006169 | $0.009720 | $0.005945 | $0.009426 | $277.81 | $12,959,906 |
| 2017-06-29 | $0.009421 | $0.009435 | $0.005993 | $0.006381 | $456.33 | $8,773,022 |
| 2017-06-30 | $0.006381 | $0.006528 | $0.005886 | $0.005887 | $1,951.38 | $8,093,535 |