SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.7703 | $0.8176 | $0.6925 | $0.7763 | $609.39 | $11,320,293 |
| 2018-05-02 | $0.7764 | $0.9030 | $0.7531 | $0.8990 | $780.09 | $13,108,446 |
| 2018-05-03 | $0.8973 | $0.9124 | $0.8636 | $0.8746 | $2,567.01 | $12,752,825 |
| 2018-05-04 | $0.8749 | $0.9333 | $0.7547 | $0.8773 | $5,261.82 | $12,792,808 |
| 2018-05-05 | $0.8765 | $1.20 | $0.8725 | $1.05 | $27,649.90 | $15,249,507 |
| 2018-05-06 | $1.04 | $1.22 | $0.6937 | $0.7574 | $595.98 | $11,043,662 |
| 2018-05-07 | $0.7577 | $1.57 | $0.7057 | $1.49 | $1,868.57 | $21,798,487 |
| 2018-05-08 | $1.50 | $1.62 | $0.9620 | $1.00 | $755.96 | $14,623,656 |
| 2018-05-09 | $1.00 | $1.23 | $0.9770 | $1.22 | $12,245.80 | $17,783,241 |
| 2018-05-10 | $1.22 | $1.40 | $1.09 | $1.09 | $15,053.10 | $15,856,839 |
| 2018-05-11 | $1.09 | $1.53 | $0.8922 | $1.47 | $17,000.50 | $21,494,748 |
| 2018-05-12 | $1.47 | $1.47 | $1.04 | $1.16 | $4,940.19 | $16,931,226 |
| 2018-05-13 | $1.18 | $1.91 | $1.14 | $1.82 | $13,866.60 | $26,597,797 |
| 2018-05-14 | $1.82 | $1.82 | $1.09 | $1.63 | $714.98 | $23,822,734 |
| 2018-05-15 | $1.63 | $1.74 | $1.07 | $1.58 | $2,451.90 | $23,072,937 |
| 2018-05-16 | $1.58 | $1.68 | $1.50 | $1.68 | $1,245.89 | $24,570,197 |
| 2018-05-17 | $1.69 | $1.69 | $1.17 | $1.36 | $9,987.45 | $19,848,025 |
| 2018-05-18 | $1.37 | $1.58 | $1.37 | $1.53 | $2,359.68 | $22,298,206 |
| 2018-05-19 | $1.53 | $1.65 | $1.29 | $1.53 | $219.59 | $22,274,583 |
| 2018-05-20 | $1.53 | $1.57 | $0.9745 | $1.53 | $203.25 | $22,358,866 |
| 2018-05-21 | $1.54 | $1.59 | $1.46 | $1.51 | $1,274.15 | $22,005,112 |
| 2018-05-22 | $1.51 | $1.51 | $0.9716 | $1.40 | $6,015.37 | $20,439,901 |
| 2018-05-23 | $1.40 | $1.52 | $1.01 | $1.42 | $592.72 | $20,633,839 |
| 2018-05-24 | $1.42 | $1.55 | $0.8188 | $0.8509 | $632.34 | $12,407,090 |
| 2018-05-25 | $0.8493 | $1.26 | $0.8183 | $1.04 | $233.73 | $15,146,413 |
| 2018-05-26 | $1.04 | $1.19 | $0.9597 | $1.12 | $2.23 | $16,379,451 |
| 2018-05-27 | $1.13 | $1.15 | $0.8829 | $0.9055 | $3,053.52 | $13,203,373 |
| 2018-05-28 | $0.9052 | $1.15 | $0.8332 | $1.11 | $3,848.92 | $16,164,807 |
| 2018-05-29 | $1.11 | $1.16 | $0.9152 | $1.13 | $31.94 | $16,501,063 |
| 2018-05-30 | $1.13 | $1.18 | $1.07 | $1.09 | $2,148.84 | $15,843,132 |
| 2018-05-31 | $1.09 | $1.17 | $1.07 | $1.13 | $2,321.26 | $16,436,320 |