SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.4459 | $0.4623 | $0.2714 | $0.4562 | $1,350.27 | $6,652,074 |
| 2018-07-02 | $0.4607 | $0.5043 | $0.2804 | $0.3268 | $984.16 | $4,765,611 |
| 2018-07-03 | $0.3272 | $0.6520 | $0.3198 | $0.3229 | $2,788.57 | $4,708,028 |
| 2018-07-04 | $0.3229 | $0.3568 | $0.2897 | $0.3047 | $938.35 | $4,443,091 |
| 2018-07-05 | $0.3061 | $0.3494 | $0.2747 | $0.3448 | $175.90 | $5,027,880 |
| 2018-07-06 | $0.3445 | $0.5550 | $0.3209 | $0.3600 | $931.05 | $5,249,115 |
| 2018-07-07 | $0.3583 | $0.5321 | $0.3565 | $0.4017 | $2,438.07 | $5,857,234 |
| 2018-07-08 | $0.4016 | $0.5751 | $0.3603 | $0.5451 | $1,380.70 | $7,948,222 |
| 2018-07-09 | $0.5474 | $0.5578 | $0.4188 | $0.5316 | $938.39 | $7,751,790 |
| 2018-07-10 | $0.5332 | $0.5332 | $0.4656 | $0.4985 | $75.15 | $7,268,330 |
| 2018-07-11 | $0.4989 | $0.5184 | $0.3098 | $0.4762 | $1,970.28 | $6,943,914 |
| 2018-07-12 | $0.4769 | $0.4786 | $0.3626 | $0.3875 | $100.63 | $5,650,071 |
| 2018-07-13 | $0.3896 | $0.4298 | $0.3601 | $0.3631 | $1,112.27 | $5,294,377 |
| 2018-07-14 | $0.3628 | $0.4790 | $0.3610 | $0.4755 | $154.73 | $6,932,920 |
| 2018-07-15 | $0.4752 | $0.4782 | $0.2786 | $0.2791 | $1,606.17 | $4,070,088 |
| 2018-07-16 | $0.2790 | $0.4999 | $0.2783 | $0.4973 | $25.86 | $7,251,649 |
| 2018-07-17 | $0.4987 | $0.4987 | $0.2325 | $0.4427 | $6,870.29 | $6,455,234 |
| 2018-07-18 | $0.4421 | $0.4588 | $0.2893 | $0.2917 | $5,349.03 | $4,253,819 |
| 2018-07-19 | $0.2911 | $0.3796 | $0.2163 | $0.2229 | $1,453.46 | $3,249,920 |
| 2018-07-20 | $0.2237 | $0.3469 | $0.2108 | $0.3045 | $165.64 | $4,439,591 |
| 2018-07-21 | $0.3038 | $0.3260 | $0.2948 | $0.3137 | $1,015.56 | $4,574,400 |
| 2018-07-22 | $0.3131 | $0.3330 | $0.2245 | $0.3265 | $506.15 | $4,760,435 |
| 2018-07-23 | $0.3257 | $0.3435 | $0.2425 | $0.2441 | $1,404.19 | $3,559,200 |
| 2018-07-24 | $0.2441 | $0.3230 | $0.1002 | $0.2850 | $9,442.35 | $4,155,931 |
| 2018-07-25 | $0.2875 | $0.3376 | $0.1055 | $0.1795 | $9,327.02 | $2,616,793 |
| 2018-07-26 | $0.1785 | $0.3973 | $0.1783 | $0.3801 | $6,919.83 | $5,541,976 |
| 2018-07-27 | $0.3789 | $0.3789 | $0.2031 | $0.3343 | $616.75 | $4,875,018 |
| 2018-07-28 | $0.3353 | $0.3355 | $0.2823 | $0.3250 | $244.35 | $4,739,583 |
| 2018-07-29 | $0.3252 | $0.3335 | $0.2134 | $0.3156 | $1,886.27 | $4,601,508 |
| 2018-07-30 | $0.3135 | $0.3508 | $0.2643 | $0.2698 | $3,854.88 | $3,933,763 |
| 2018-07-31 | $0.2699 | $0.3719 | $0.2242 | $0.3601 | $3,794.25 | $5,250,456 |