SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.005887 | $0.006030 | $0.005221 | $0.005631 | $3,344.29 | $7,741,576 |
| 2017-07-02 | $0.005631 | $0.005636 | $0.005032 | $0.005332 | $4,969.36 | $7,330,938 |
| 2017-07-03 | $0.005332 | $0.005949 | $0.003473 | $0.003712 | $207.45 | $5,103,559 |
| 2017-07-04 | $0.003712 | $0.006504 | $0.003712 | $0.004958 | $1,511.35 | $6,816,102 |
| 2017-07-05 | $0.004958 | $0.009520 | $0.004405 | $0.006616 | $15,131.00 | $9,095,931 |
| 2017-07-06 | $0.006616 | $0.006617 | $0.006390 | $0.006392 | $1,508.46 | $8,788,090 |
| 2017-07-07 | $0.006392 | $0.006392 | $0.006385 | $0.006386 | $1,507.05 | $8,780,226 |
| 2017-07-08 | $0.006386 | $0.006389 | $0.004797 | $0.006389 | $1,507.72 | $8,783,883 |
| 2017-07-09 | $0.006389 | $0.01084 | $0.006389 | $0.006807 | $15,893.90 | $9,358,773 |
| 2017-07-10 | $0.006807 | $0.006850 | $0.005570 | $0.005570 | $1,105.36 | $7,658,480 |
| 2017-07-11 | $0.005570 | $0.006544 | $0.004645 | $0.005119 | $10,349.80 | $7,038,455 |
| 2017-07-12 | $0.005119 | $0.005122 | $0.005118 | $0.005121 | $10,351.60 | $7,040,902 |
| 2017-07-13 | $0.005121 | $0.005809 | $0.005120 | $0.005120 | $10,350.50 | $7,039,403 |
| 2017-07-14 | $0.005120 | $0.005120 | $0.005115 | $0.005117 | $10,347.10 | $7,034,866 |
| 2017-07-15 | $0.005117 | $0.005117 | $0.005112 | $0.005112 | $10,341.20 | $7,027,703 |
| 2017-07-16 | $0.005112 | $0.005113 | $0.005109 | $0.005110 | $10,339.50 | $7,025,696 |
| 2017-07-17 | $0.005110 | $0.006434 | $0.003934 | $0.005134 | $3,183.89 | $7,058,637 |
| 2017-07-18 | $0.005134 | $0.005226 | $0.003985 | $0.004912 | $366.51 | $6,753,409 |
| 2017-07-19 | $0.004912 | $0.005620 | $0.004428 | $0.005021 | $369.45 | $6,902,565 |
| 2017-07-20 | $0.005021 | $0.006521 | $0.005021 | $0.006331 | $5.91 | $8,704,101 |
| 2017-07-21 | $0.006337 | $0.006349 | $0.005283 | $0.005856 | $9,109.18 | $8,051,135 |
| 2017-07-22 | $0.005856 | $0.008055 | $0.005393 | $0.007336 | $1,419.73 | $10,086,201 |
| 2017-07-23 | $0.007336 | $0.008935 | $0.006552 | $0.007068 | $8,256.51 | $9,717,084 |
| 2017-07-24 | $0.007068 | $0.01121 | $0.007000 | $0.01121 | $17,268.20 | $15,410,999 |
| 2017-07-25 | $0.01121 | $0.01133 | $0.007585 | $0.008128 | $17,359.50 | $11,174,373 |
| 2017-07-26 | $0.008115 | $0.01016 | $0.007420 | $0.008136 | $17,921.50 | $11,185,413 |
| 2017-07-27 | $0.008136 | $0.01041 | $0.008131 | $0.01005 | $6,143.73 | $13,822,234 |
| 2017-07-28 | $0.01005 | $0.01141 | $0.006665 | $0.01096 | $21,413.80 | $15,068,527 |
| 2017-07-29 | $0.01096 | $0.01099 | $0.008214 | $0.008694 | $1,926.51 | $11,952,863 |
| 2017-07-30 | $0.008694 | $0.009048 | $0.006279 | $0.006578 | $11,259.20 | $9,043,371 |
| 2017-07-31 | $0.006579 | $0.006600 | $0.006440 | $0.006517 | $11,155.80 | $8,960,344 |