SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.2150 | $0.3475 | $0.2013 | $0.2037 | $1,227.70 | $2,970,212 |
| 2018-09-02 | $0.2037 | $0.2206 | $0.1607 | $0.2195 | $2,112.55 | $3,201,392 |
| 2018-09-03 | $0.2196 | $0.2211 | $0.1573 | $0.1640 | $608.42 | $2,391,941 |
| 2018-09-04 | $0.1643 | $0.3622 | $0.1633 | $0.2787 | $218.40 | $4,063,556 |
| 2018-09-05 | $0.2785 | $0.3213 | $0.1396 | $0.1396 | $174.55 | $2,036,305 |
| 2018-09-06 | $0.1389 | $0.1389 | $0.1311 | $0.1330 | $486.40 | $1,938,870 |
| 2018-09-07 | $0.1331 | $0.3628 | $0.04252 | $0.3619 | $296.36 | $5,277,214 |
| 2018-09-08 | $0.3621 | $0.3633 | $0.1306 | $0.1775 | $3.59 | $2,588,504 |
| 2018-09-09 | $0.1775 | $0.1776 | $0.1261 | $0.1310 | $523.58 | $1,909,633 |
| 2018-09-10 | $0.1307 | $0.1433 | $0.1288 | $0.1351 | $206.10 | $1,969,885 |
| 2018-09-11 | $0.1351 | $0.1513 | $0.1251 | $0.1272 | $535.52 | $1,855,418 |
| 2018-09-12 | $0.1273 | $0.2481 | $0.1226 | $0.1760 | $2,152.13 | $2,566,733 |
| 2018-09-13 | $0.1760 | $0.1793 | $0.1231 | $0.1718 | $1,002.90 | $2,505,665 |
| 2018-09-14 | $0.1718 | $0.1980 | $0.1517 | $0.1957 | $286.74 | $2,854,082 |
| 2018-09-15 | $0.1957 | $0.2162 | $0.1870 | $0.2108 | $11.79 | $3,074,195 |
| 2018-09-16 | $0.2108 | $0.2127 | $0.1677 | $0.1710 | $21.13 | $2,493,037 |
| 2018-09-17 | $0.1710 | $0.2119 | $0.1307 | $0.1314 | $279.01 | $1,916,487 |
| 2018-09-18 | $0.1311 | $0.1705 | $0.1311 | $0.1509 | $1,144.46 | $2,200,686 |
| 2018-09-19 | $0.1509 | $0.1671 | $0.1345 | $0.1671 | $200.53 | $2,436,343 |
| 2018-09-20 | $0.1668 | $0.1815 | $0.1381 | $0.1459 | $362.55 | $2,126,873 |
| 2018-09-21 | $0.1461 | $0.2765 | $0.1461 | $0.2272 | $1,686.62 | $3,312,651 |
| 2018-09-22 | $0.2279 | $0.2610 | $0.2025 | $0.2037 | $126.77 | $2,969,847 |
| 2018-09-23 | $0.2035 | $0.2123 | $0.1979 | $0.2004 | $19.56 | $2,921,917 |
| 2018-09-24 | $0.2003 | $0.2013 | $0.1377 | $0.1701 | $538.96 | $2,480,817 |
| 2018-09-25 | $0.1704 | $0.2213 | $0.1618 | $0.1805 | $594.82 | $2,631,695 |
| 2018-09-26 | $0.1802 | $0.2256 | $0.1639 | $0.2018 | $182.56 | $2,942,623 |
| 2018-09-27 | $0.2021 | $0.2300 | $0.1771 | $0.2281 | $0.3546 | $3,326,547 |
| 2018-09-28 | $0.2281 | $0.4256 | $0.06803 | $0.1736 | $6.61 | $2,531,212 |
| 2018-09-29 | $0.1737 | $0.1836 | $0.05048 | $0.05048 | $0.005048 | $736,141 |
| 2018-09-30 | $0.1833 | $0.1955 | $0.1472 | $0.1488 | $527.98 | $2,170,094 |