SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.1189 | $0.1223 | $0.1142 | $0.1142 | $170.04 | $1,664,936 |
| 2018-11-02 | $0.1142 | $0.1262 | $0.1129 | $0.1262 | $4.97 | $1,840,020 |
| 2018-11-03 | $0.1262 | $0.1262 | $0.1147 | $0.1147 | $157.14 | $1,672,752 |
| 2018-11-04 | $0.1147 | $0.1152 | $0.1144 | $0.1144 | $0 | $1,667,779 |
| 2018-11-05 | $0.1144 | $0.1179 | $0.1144 | $0.1160 | $543.01 | $1,690,950 |
| 2018-11-06 | $0.1160 | $0.1179 | $0.1149 | $0.1159 | $66.11 | $1,690,148 |
| 2018-11-07 | $0.1162 | $0.1185 | $0.1153 | $0.1153 | $268.77 | $1,681,268 |
| 2018-11-08 | $0.1156 | $0.1159 | $0.1113 | $0.1121 | $141.61 | $1,634,095 |
| 2018-11-09 | $0.1118 | $0.1240 | $0.09934 | $0.09941 | $232.18 | $1,449,570 |
| 2018-11-10 | $0.09947 | $0.1029 | $0.09928 | $0.1014 | $90.34 | $1,478,945 |
| 2018-11-11 | $0.1015 | $0.1017 | $0.1000 | $0.1002 | $0 | $1,460,689 |
| 2018-11-12 | $0.1002 | $0.1030 | $0.1002 | $0.1010 | $57.37 | $1,473,229 |
| 2018-11-13 | $0.1009 | $0.1217 | $0.09822 | $0.09974 | $376.69 | $1,454,359 |
| 2018-11-14 | $0.09972 | $0.1089 | $0.07932 | $0.08107 | $48.97 | $1,182,127 |
| 2018-11-15 | $0.08125 | $0.08329 | $0.07412 | $0.07993 | $23.03 | $1,165,500 |
| 2018-11-16 | $0.07993 | $0.1471 | $0.07603 | $0.1304 | $1,440.11 | $1,902,167 |
| 2018-11-17 | $0.1308 | $0.1309 | $0.1021 | $0.1276 | $131.56 | $1,860,070 |
| 2018-11-18 | $0.1273 | $0.1301 | $0.09315 | $0.09394 | $16.91 | $1,369,876 |
| 2018-11-19 | $0.09386 | $0.09396 | $0.07681 | $0.07992 | $34.34 | $1,165,352 |
| 2018-11-20 | $0.07962 | $0.2805 | $0.05783 | $0.07240 | $1,152.28 | $1,055,698 |
| 2018-11-21 | $0.07306 | $0.07851 | $0.05907 | $0.05979 | $933.10 | $871,837 |
| 2018-11-22 | $0.05978 | $0.07146 | $0.05776 | $0.05799 | $110.70 | $845,562 |
| 2018-11-23 | $0.05771 | $0.07651 | $0.05554 | $0.07214 | $142.22 | $1,051,896 |
| 2018-11-24 | $0.07212 | $0.07658 | $0.06000 | $0.06967 | $390.68 | $1,015,961 |
| 2018-11-25 | $0.06963 | $0.1004 | $0.06003 | $0.08656 | $507.98 | $1,262,178 |
| 2018-11-26 | $0.08657 | $0.1026 | $0.06312 | $0.06596 | $1,498.85 | $961,864 |
| 2018-11-27 | $0.06528 | $0.09840 | $0.06444 | $0.08153 | $1,088.24 | $1,188,817 |
| 2018-11-28 | $0.08135 | $0.1067 | $0.08135 | $0.09113 | $834.81 | $1,328,897 |
| 2018-11-29 | $0.09105 | $0.3649 | $0.07476 | $0.07500 | $534.59 | $1,093,675 |
| 2018-11-30 | $0.07509 | $0.1767 | $0.03235 | $0.1218 | $651.19 | $1,775,380 |