SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.8331 | $0.8718 | $0.7288 | $0.8257 | $1,153.59 | $12,040,620 |
| 2018-04-02 | $0.8248 | $0.9984 | $0.7836 | $0.8311 | $3,881.96 | $12,119,551 |
| 2018-04-03 | $0.8313 | $0.9018 | $0.8293 | $0.8397 | $2,176.29 | $12,244,153 |
| 2018-04-04 | $0.8409 | $0.9388 | $0.5514 | $0.9149 | $903.33 | $13,341,273 |
| 2018-04-05 | $0.9164 | $0.9661 | $0.8781 | $0.9248 | $193.43 | $13,485,094 |
| 2018-04-06 | $0.9234 | $0.9234 | $0.6942 | $0.8233 | $103.75 | $12,005,113 |
| 2018-04-07 | $0.8229 | $0.8642 | $0.7750 | $0.7797 | $9.94 | $11,369,390 |
| 2018-04-08 | $0.7808 | $0.8016 | $0.7740 | $0.7889 | $0.2354 | $11,503,557 |
| 2018-04-09 | $0.7892 | $0.8760 | $0.6854 | $0.6883 | $2,328.97 | $10,036,963 |
| 2018-04-10 | $0.6906 | $0.7178 | $0.6760 | $0.6791 | $415.86 | $9,902,811 |
| 2018-04-11 | $0.6796 | $0.8114 | $0.1920 | $0.8035 | $901.53 | $11,716,248 |
| 2018-04-12 | $0.8049 | $0.9240 | $0.3419 | $0.9240 | $3,030.75 | $13,474,114 |
| 2018-04-13 | $0.9258 | $1.07 | $0.7237 | $0.7523 | $133.80 | $10,969,499 |
| 2018-04-14 | $0.7488 | $0.7703 | $0.6928 | $0.7112 | $47.59 | $10,369,924 |
| 2018-04-15 | $0.7100 | $0.9248 | $0.7088 | $0.9087 | $910.43 | $13,250,108 |
| 2018-04-16 | $0.9115 | $0.9136 | $0.7179 | $0.8482 | $85.67 | $12,368,434 |
| 2018-04-17 | $0.8489 | $0.8553 | $0.8023 | $0.8078 | $625.19 | $11,779,256 |
| 2018-04-18 | $0.8079 | $0.8878 | $0.5830 | $0.7980 | $150.88 | $11,636,121 |
| 2018-04-19 | $0.7974 | $0.9221 | $0.7494 | $0.8731 | $587.55 | $12,731,448 |
| 2018-04-20 | $0.8737 | $0.8741 | $0.6402 | $0.6908 | $2,736.17 | $10,073,068 |
| 2018-04-21 | $0.6924 | $0.9385 | $0.6619 | $0.8623 | $1,609.67 | $12,573,920 |
| 2018-04-22 | $0.8679 | $0.8995 | $0.8175 | $0.8567 | $20.29 | $12,491,898 |
| 2018-04-23 | $0.8606 | $0.8704 | $0.8242 | $0.8395 | $732.22 | $12,241,018 |
| 2018-04-24 | $0.8389 | $0.8717 | $0.6836 | $0.7165 | $1,435.88 | $10,447,747 |
| 2018-04-25 | $0.7193 | $0.8669 | $0.6054 | $0.6054 | $528.00 | $8,828,336 |
| 2018-04-26 | $0.6037 | $0.9541 | $0.6007 | $0.8749 | $3,936.89 | $12,758,045 |
| 2018-04-27 | $0.8745 | $0.8915 | $0.6428 | $0.6428 | $345.72 | $9,373,272 |
| 2018-04-28 | $0.6406 | $0.8349 | $0.5578 | $0.5655 | $2,906.97 | $8,245,778 |
| 2018-04-29 | $0.5655 | $0.8378 | $0.5629 | $0.6974 | $2,959.75 | $10,169,978 |
| 2018-04-30 | $0.6996 | $0.9009 | $0.6996 | $0.7663 | $5,256.53 | $11,174,169 |