SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $1.13 | $1.17 | $0.8211 | $0.8393 | $482.41 | $12,237,868 |
| 2018-06-02 | $0.8384 | $0.9127 | $0.8324 | $0.8893 | $18.99 | $12,967,906 |
| 2018-06-03 | $0.8900 | $1.14 | $0.8798 | $1.13 | $10.76 | $16,522,061 |
| 2018-06-04 | $1.13 | $1.15 | $1.05 | $1.10 | $0.001095 | $16,017,530 |
| 2018-06-05 | $1.10 | $1.16 | $1.05 | $1.15 | $0.001144 | $16,722,707 |
| 2018-06-07 | $1.11 | $1.11 | $0.8340 | $1.10 | $1,897.70 | $15,985,888 |
| 2018-06-08 | $1.10 | $1.11 | $0.6726 | $1.08 | $3,752.45 | $15,803,907 |
| 2018-06-09 | $1.08 | $1.10 | $1.07 | $1.07 | $2,095.95 | $15,585,909 |
| 2018-06-10 | $1.06 | $1.12 | $0.9566 | $1.12 | $102.69 | $16,296,043 |
| 2018-06-11 | $1.12 | $1.13 | $0.7696 | $0.9097 | $1,519.18 | $13,265,258 |
| 2018-06-12 | $0.9043 | $1.05 | $0.7578 | $0.7620 | $234.74 | $11,110,636 |
| 2018-06-13 | $0.7672 | $0.9453 | $0.7528 | $0.8545 | $339.41 | $12,459,920 |
| 2018-06-14 | $0.8573 | $0.8610 | $0.7389 | $0.8319 | $19,542.50 | $12,131,246 |
| 2018-06-15 | $0.8337 | $0.9256 | $0.8001 | $0.8076 | $11,999.10 | $11,776,310 |
| 2018-06-16 | $0.8080 | $0.8440 | $0.7986 | $0.8015 | $7,815.96 | $11,687,624 |
| 2018-06-17 | $0.8005 | $0.8584 | $0.7767 | $0.8421 | $1,459.73 | $12,279,557 |
| 2018-06-18 | $0.8419 | $0.8440 | $0.7637 | $0.7648 | $287.65 | $11,151,538 |
| 2018-06-19 | $0.7653 | $0.7707 | $0.7145 | $0.7194 | $95.78 | $10,489,699 |
| 2018-06-20 | $0.7187 | $0.8432 | $0.6754 | $0.7336 | $9,401.92 | $10,696,542 |
| 2018-06-21 | $0.7329 | $0.8402 | $0.7280 | $0.8371 | $46.55 | $12,206,619 |
| 2018-06-22 | $0.8350 | $0.8386 | $0.5629 | $0.6822 | $5,302.96 | $9,948,175 |
| 2018-06-23 | $0.6819 | $0.7504 | $0.6556 | $0.6710 | $3,735.86 | $9,784,275 |
| 2018-06-24 | $0.6680 | $0.7220 | $0.6156 | $0.6879 | $993.84 | $10,030,722 |
| 2018-06-25 | $0.6879 | $0.7165 | $0.6806 | $0.7052 | $893.30 | $10,282,492 |
| 2018-06-26 | $0.7052 | $0.7171 | $0.6693 | $0.6704 | $11.05 | $9,776,211 |
| 2018-06-27 | $0.6685 | $0.6822 | $0.4267 | $0.5081 | $4,921.50 | $7,408,491 |
| 2018-06-28 | $0.5070 | $0.5471 | $0.1110 | $0.2306 | $10,971.00 | $3,362,666 |
| 2018-06-29 | $0.2319 | $0.4591 | $0.1982 | $0.3810 | $1,409.35 | $5,555,858 |
| 2018-06-30 | $0.3807 | $0.4529 | $0.2359 | $0.4498 | $4,074.25 | $6,558,532 |