SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.3613 | $0.3992 | $0.3318 | $0.3991 | $2,402.03 | $5,819,103 |
| 2018-08-02 | $0.3988 | $0.4120 | $0.2934 | $0.2945 | $5,637.26 | $4,294,386 |
| 2018-08-03 | $0.2943 | $0.3199 | $0.2369 | $0.3136 | $809.02 | $4,573,306 |
| 2018-08-04 | $0.3141 | $0.3196 | $0.2798 | $0.2811 | $840.72 | $4,099,150 |
| 2018-08-05 | $0.2814 | $0.3149 | $0.2575 | $0.3119 | $833.93 | $4,548,517 |
| 2018-08-06 | $0.3135 | $0.3187 | $0.2637 | $0.2666 | $125.02 | $3,887,014 |
| 2018-08-07 | $0.2666 | $0.2687 | $0.2657 | $0.2668 | $125.11 | $3,889,872 |
| 2018-08-08 | $0.2157 | $0.2178 | $0.1788 | $0.1852 | $6,377.12 | $2,700,142 |
| 2018-08-09 | $0.1850 | $0.3160 | $0.1772 | $0.3160 | $3.18 | $4,607,413 |
| 2018-08-10 | $0.3153 | $0.6156 | $0.1845 | $0.1849 | $65.45 | $2,696,147 |
| 2018-08-11 | $0.1850 | $0.4023 | $0.1719 | $0.1788 | $15.65 | $2,607,300 |
| 2018-08-12 | $0.1782 | $0.4150 | $0.1750 | $0.1792 | $1.05 | $2,613,482 |
| 2018-08-13 | $0.1793 | $0.3639 | $0.1256 | $0.1713 | $749.68 | $2,497,368 |
| 2018-08-14 | $0.1712 | $0.3033 | $0.1056 | $0.2187 | $2,318.39 | $3,189,435 |
| 2018-08-15 | $0.2192 | $0.2451 | $0.1413 | $0.2374 | $811.17 | $3,462,246 |
| 2018-08-16 | $0.2370 | $0.4363 | $0.2000 | $0.2210 | $2,239.74 | $3,222,171 |
| 2018-08-17 | $0.2213 | $0.2859 | $0.2011 | $0.2855 | $549.74 | $4,163,208 |
| 2018-08-18 | $0.2879 | $0.7690 | $0.2077 | $0.2511 | $23.47 | $3,661,710 |
| 2018-08-19 | $0.2512 | $0.4060 | $0.1773 | $0.4029 | $1,354.45 | $5,875,053 |
| 2018-08-20 | $0.4031 | $0.8684 | $0.04816 | $0.5944 | $128.08 | $8,667,950 |
| 2018-08-21 | $0.5922 | $0.7058 | $0.1687 | $0.6793 | $202.73 | $9,904,954 |
| 2018-08-22 | $0.6791 | $0.7743 | $0.2514 | $0.2525 | $1,225.41 | $3,681,848 |
| 2018-08-23 | $0.2530 | $0.3376 | $0.1997 | $0.2556 | $1,162.07 | $3,727,241 |
| 2018-08-24 | $0.2561 | $0.2574 | $0.1690 | $0.1711 | $240.44 | $2,494,262 |
| 2018-08-25 | $0.1718 | $0.1979 | $0.1706 | $0.1721 | $1,356.38 | $2,508,946 |
| 2018-08-26 | $0.1723 | $0.5233 | $0.002741 | $0.002748 | $38.71 | $40,067.30 |
| 2018-08-27 | $0.002753 | $0.002794 | $0.002738 | $0.002787 | $39.27 | $40,642.41 |
| 2018-08-28 | $0.1682 | $0.1686 | $0.06993 | $0.07097 | $28.00 | $1,034,887 |
| 2018-08-29 | $0.07094 | $0.2850 | $0.07035 | $0.09847 | $207.16 | $1,435,892 |
| 2018-08-30 | $0.09854 | $0.1853 | $0.08148 | $0.1629 | $499.56 | $2,376,062 |
| 2018-08-31 | $0.1629 | $0.2156 | $0.1490 | $0.2150 | $2,858.07 | $3,135,365 |