SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $1.57 | $1.75 | $1.57 | $1.65 | $6,740.98 | $0 |
| 2018-03-02 | $1.65 | $1.95 | $1.34 | $1.34 | $16,317.40 | $0 |
| 2018-03-03 | $1.34 | $1.55 | $1.16 | $1.45 | $20,234.60 | $0 |
| 2018-03-04 | $1.45 | $1.55 | $1.07 | $1.38 | $36,072.00 | $0 |
| 2018-03-05 | $1.39 | $1.43 | $1.22 | $1.22 | $391.95 | $0 |
| 2018-03-06 | $1.21 | $1.42 | $1.18 | $1.33 | $585.09 | $0 |
| 2018-03-07 | $1.33 | $1.44 | $1.21 | $1.29 | $197.01 | $0 |
| 2018-03-08 | $1.29 | $1.38 | $1.12 | $1.13 | $892.78 | $0 |
| 2018-03-09 | $1.14 | $1.29 | $1.05 | $1.15 | $399.50 | $0 |
| 2018-03-10 | $1.15 | $1.39 | $0.9655 | $1.28 | $1,838.96 | $0 |
| 2018-03-11 | $1.28 | $1.31 | $1.07 | $1.12 | $1,013.96 | $0 |
| 2018-03-12 | $1.12 | $1.36 | $1.01 | $1.30 | $2,425.05 | $0 |
| 2018-03-13 | $1.30 | $1.32 | $0.9880 | $1.19 | $765.21 | $0 |
| 2018-03-14 | $1.20 | $1.22 | $0.7909 | $1.15 | $2,415.22 | $0 |
| 2018-03-15 | $1.15 | $1.22 | $1.07 | $1.08 | $101.70 | $0 |
| 2018-03-16 | $1.08 | $1.23 | $1.04 | $1.19 | $37.25 | $0 |
| 2018-03-17 | $1.18 | $1.19 | $0.8682 | $0.8761 | $161.72 | $0 |
| 2018-03-18 | $0.8787 | $1.05 | $0.7719 | $1.01 | $409.75 | $0 |
| 2018-03-19 | $1.01 | $1.10 | $0.9193 | $0.9677 | $196.84 | $0 |
| 2018-03-20 | $0.9688 | $1.34 | $0.9427 | $1.30 | $406.80 | $18,895,250 |
| 2018-03-21 | $1.29 | $1.34 | $0.9473 | $1.25 | $932.57 | $18,190,803 |
| 2018-03-22 | $1.25 | $1.34 | $1.01 | $1.03 | $1,795.11 | $15,006,428 |
| 2018-03-23 | $1.03 | $1.30 | $0.7920 | $1.17 | $5,495.67 | $17,080,252 |
| 2018-03-24 | $1.18 | $1.20 | $0.7770 | $0.9191 | $1,132.51 | $13,402,459 |
| 2018-03-25 | $0.9187 | $1.24 | $0.8764 | $1.05 | $2,532.68 | $15,284,066 |
| 2018-03-26 | $1.05 | $1.28 | $0.9370 | $1.00 | $5,921.98 | $14,595,804 |
| 2018-03-27 | $0.9988 | $1.15 | $0.9201 | $1.06 | $840.86 | $15,490,544 |
| 2018-03-28 | $1.06 | $1.11 | $0.8978 | $0.9850 | $317.57 | $14,362,641 |
| 2018-03-29 | $0.9840 | $0.9916 | $0.8867 | $0.9240 | $57.19 | $13,474,070 |
| 2018-03-30 | $0.9228 | $0.9635 | $0.7712 | $0.8083 | $3,980.64 | $11,785,745 |
| 2018-03-31 | $0.8058 | $0.8835 | $0.8056 | $0.8335 | $0.3601 | $12,154,300 |