SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.1488 | $0.1655 | $0.1342 | $0.1457 | $430.41 | $2,124,248 |
| 2018-10-02 | $0.1457 | $0.2275 | $0.1098 | $0.1588 | $1,177.28 | $2,316,232 |
| 2018-10-03 | $0.1588 | $0.1844 | $0.1081 | $0.1582 | $1,177.01 | $2,306,448 |
| 2018-10-04 | $0.1581 | $0.1634 | $0.1382 | $0.1395 | $279.89 | $2,034,804 |
| 2018-10-05 | $0.1395 | $0.1685 | $0.1385 | $0.1671 | $1,147.96 | $2,436,270 |
| 2018-10-06 | $0.1673 | $0.1793 | $0.1584 | $0.1589 | $415.11 | $2,317,005 |
| 2018-10-07 | $0.1587 | $0.2192 | $0.07477 | $0.2192 | $1,112.74 | $3,196,448 |
| 2018-10-08 | $0.2189 | $0.2202 | $0.1616 | $0.1622 | $505.80 | $2,365,344 |
| 2018-10-09 | $0.1625 | $0.2558 | $0.1484 | $0.2555 | $148.43 | $3,725,637 |
| 2018-10-10 | $0.2553 | $0.3020 | $0.1419 | $0.1431 | $758.45 | $2,086,015 |
| 2018-10-11 | $0.1431 | $0.1914 | $0.1185 | $0.1551 | $988.86 | $2,261,244 |
| 2018-10-12 | $0.1554 | $0.1580 | $0.1183 | $0.1183 | $477.97 | $1,725,582 |
| 2018-10-13 | $0.1185 | $0.1442 | $0.1181 | $0.1420 | $118.52 | $2,070,485 |
| 2018-10-14 | $0.1427 | $0.1447 | $0.1405 | $0.1405 | $193.48 | $2,049,458 |
| 2018-10-15 | $0.1403 | $0.1647 | $0.1394 | $0.1508 | $676.87 | $2,198,338 |
| 2018-10-16 | $0.1505 | $0.1516 | $0.1476 | $0.1488 | $1,272.64 | $2,169,117 |
| 2018-10-17 | $0.1487 | $0.1494 | $0.1461 | $0.1474 | $1,273.65 | $2,149,096 |
| 2018-10-18 | $0.1470 | $0.1629 | $0.1261 | $0.1462 | $131.58 | $2,131,860 |
| 2018-10-19 | $0.1470 | $0.1514 | $0.1441 | $0.1469 | $298.83 | $2,142,519 |
| 2018-10-20 | $0.1463 | $0.1617 | $0.1453 | $0.1598 | $630.09 | $2,329,735 |
| 2018-10-21 | $0.1601 | $0.1667 | $0.1593 | $0.1667 | $183.40 | $2,431,181 |
| 2018-10-22 | $0.1207 | $0.1219 | $0.1191 | $0.1200 | $2,683.00 | $1,749,190 |
| 2018-10-23 | $0.1198 | $0.1208 | $0.1158 | $0.1166 | $746.03 | $1,700,545 |
| 2018-10-24 | $0.1167 | $0.1195 | $0.1162 | $0.1190 | $0 | $1,735,949 |
| 2018-10-25 | $0.1190 | $0.1339 | $0.1190 | $0.1226 | $232.58 | $1,787,146 |
| 2018-10-26 | $0.1226 | $0.1304 | $0.1206 | $0.1271 | $151.00 | $1,853,143 |
| 2018-10-27 | $0.1271 | $0.1345 | $0.1207 | $0.1215 | $5.19 | $1,772,375 |
| 2018-10-28 | $0.1215 | $0.1248 | $0.1212 | $0.1242 | $500.62 | $1,811,439 |
| 2018-10-29 | $0.1242 | $0.1248 | $0.1117 | $0.1123 | $852.30 | $1,637,376 |
| 2018-10-30 | $0.1122 | $0.1376 | $0.1120 | $0.1178 | $6.95 | $1,718,160 |
| 2018-10-31 | $0.1178 | $0.1189 | $0.1174 | $0.1189 | $1.19 | $1,733,981 |