SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.1219 | $0.1407 | $0.09201 | $0.09225 | $291.31 | $1,345,115 |
| 2018-12-02 | $0.09199 | $0.1011 | $0.08956 | $0.09885 | $261.60 | $1,441,450 |
| 2018-12-03 | $0.09943 | $0.1062 | $0.07626 | $0.08358 | $2,330.67 | $1,218,758 |
| 2018-12-04 | $0.08350 | $0.2908 | $0.06658 | $0.06746 | $1,495.03 | $983,648 |
| 2018-12-05 | $0.06746 | $0.06757 | $0.05632 | $0.06524 | $194.15 | $951,359 |
| 2018-12-06 | $0.06515 | $0.06570 | $0.05843 | $0.05843 | $1.17 | $851,972 |
| 2018-12-07 | $0.05842 | $0.05899 | $0.05137 | $0.05487 | $21.48 | $800,094 |
| 2018-12-08 | $0.05497 | $0.06370 | $0.05456 | $0.05693 | $107.14 | $830,086 |
| 2018-12-09 | $0.05683 | $0.05828 | $0.05656 | $0.05798 | $0 | $845,463 |
| 2018-12-10 | $0.05798 | $0.05798 | $0.05630 | $0.05657 | $113.94 | $824,964 |
| 2018-12-11 | $0.05635 | $0.1454 | $0.05520 | $0.1412 | $156.92 | $2,059,023 |
| 2018-12-12 | $0.1415 | $0.2008 | $0.08241 | $0.08278 | $136.25 | $1,207,133 |
| 2018-12-13 | $0.08344 | $0.08344 | $0.06440 | $0.06447 | $246.04 | $940,097 |
| 2018-12-14 | $0.06470 | $0.07793 | $0.05705 | $0.05705 | $181.15 | $831,856 |
| 2018-12-15 | $0.05721 | $0.05792 | $0.05638 | $0.05785 | $29.67 | $843,604 |
| 2018-12-16 | $0.05774 | $0.05949 | $0.05676 | $0.05695 | $83.71 | $830,389 |
| 2018-12-17 | $0.05683 | $0.05839 | $0.04883 | $0.05049 | $2,354.24 | $736,258 |
| 2018-12-18 | $0.05033 | $0.06403 | $0.02773 | $0.02890 | $589.59 | $421,387 |
| 2018-12-19 | $0.02898 | $0.04344 | $0.02880 | $0.04128 | $131.07 | $601,939 |
| 2018-12-20 | $0.04122 | $0.04879 | $0.02185 | $0.04879 | $34.30 | $711,499 |
| 2018-12-21 | $0.04872 | $0.04992 | $0.04076 | $0.04145 | $4,306.35 | $604,346 |
| 2018-12-22 | $0.04144 | $0.04402 | $0.03857 | $0.04320 | $610.52 | $629,906 |
| 2018-12-23 | $0.04329 | $0.06552 | $0.04329 | $0.06359 | $194.60 | $927,268 |
| 2018-12-24 | $0.06361 | $0.07073 | $0.05383 | $0.05402 | $259.83 | $787,709 |
| 2018-12-25 | $0.05383 | $0.05900 | $0.04616 | $0.04773 | $6.04 | $696,013 |
| 2018-12-26 | $0.04775 | $0.04974 | $0.04484 | $0.04657 | $29.40 | $679,083 |
| 2018-12-27 | $0.04668 | $0.04709 | $0.03664 | $0.04135 | $329.12 | $602,957 |
| 2018-12-28 | $0.04134 | $1.84 | $0.03870 | $1.84 | $212.58 | $26,892,785 |
| 2018-12-29 | $1.85 | $1.88 | $1.21 | $1.50 | $250.86 | $21,945,294 |
| 2018-12-30 | $1.50 | $1.50 | $1.50 | $1.50 | $250.86 | $21,945,294 |
| 2018-12-31 | $1.50 | $1.50 | $1.50 | $1.50 | $0 | $21,945,294 |