SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $1.50 | $1.50 | $1.50 | $1.50 | $0 | $21,945,294 |
| 2019-01-02 | $1.50 | $1.50 | $1.50 | $1.50 | $0 | $21,945,294 |
| 2019-01-03 | $1.50 | $1.50 | $1.50 | $1.50 | $0 | $21,945,294 |
| 2019-01-04 | $1.50 | $1.50 | $1.50 | $1.50 | $0 | $21,945,294 |
| 2019-01-05 | $1.50 | $1.50 | $1.50 | $1.50 | $0 | $21,945,294 |
| 2019-01-06 | $1.50 | $1.50 | $1.50 | $1.50 | $0 | $21,945,294 |
| 2019-01-07 | $1.50 | $1.50 | $0.02226 | $0.02238 | $43.49 | $326,400 |
| 2019-01-08 | $0.02245 | $0.04810 | $0.005341 | $0.04797 | $0.1537 | $699,448 |
| 2019-01-09 | $0.04794 | $0.3339 | $0.01683 | $0.02754 | $115.20 | $401,620 |
| 2019-01-10 | $0.02753 | $0.1381 | $0.005526 | $0.01053 | $3.38 | $153,570 |
| 2019-01-11 | $0.01050 | $0.01079 | $0.003629 | $0.003629 | $0 | $52,911.73 |
| 2019-01-12 | $0.003629 | $0.3545 | $0.003629 | $0.01476 | $3,913.21 | $215,208 |
| 2019-01-13 | $0.01479 | $0.01683 | $0.003270 | $0.003296 | $353.23 | $48,057.57 |
| 2019-01-14 | $0.003296 | $0.2951 | $0.003296 | $0.004368 | $4,684.61 | $63,693.07 |
| 2019-01-15 | $0.004369 | $0.06085 | $0.004367 | $0.03575 | $6,844.41 | $521,228 |
| 2019-01-16 | $0.03561 | $0.03771 | $0.02166 | $0.03771 | $4,795.18 | $549,817 |
| 2019-01-17 | $0.03753 | $0.1542 | $0.02641 | $0.1534 | $113.88 | $2,236,633 |
| 2019-01-18 | $0.1533 | $0.1818 | $0.05058 | $0.05106 | $29.75 | $744,503 |
| 2019-01-19 | $0.05118 | $0.05612 | $0.02628 | $0.03275 | $129.35 | $477,543 |
| 2019-01-20 | $0.03271 | $0.1353 | $0.01346 | $0.1352 | $1.16 | $1,970,825 |
| 2019-01-21 | $0.1351 | $0.1755 | $0.1339 | $0.1743 | $0 | $2,541,882 |
| 2019-01-22 | $0.1743 | $0.1743 | $0.03290 | $0.06635 | $477.15 | $967,494 |
| 2019-01-23 | $0.06631 | $0.07822 | $0.06458 | $0.07819 | $337.18 | $1,140,087 |
| 2019-01-24 | $0.07824 | $0.08273 | $0.03289 | $0.05030 | $405.00 | $733,502 |
| 2019-01-25 | $0.05039 | $0.05092 | $0.04961 | $0.05007 | $88.36 | $730,058 |
| 2019-01-26 | $0.05009 | $0.05019 | $0.03701 | $0.03727 | $120.27 | $543,476 |
| 2019-01-27 | $0.03724 | $0.03749 | $0.03686 | $0.03704 | $0 | $540,180 |
| 2019-01-28 | $0.03704 | $0.03704 | $0.03704 | $0.03704 | $0 | $540,180 |
| 2019-01-29 | $0.03704 | $0.03704 | $0.03704 | $0.03704 | $0 | $540,180 |
| 2019-01-30 | $0.03704 | $0.04517 | $0.01887 | $0.04502 | $459.53 | $656,467 |
| 2019-01-31 | $0.04494 | $0.04518 | $0.03434 | $0.04271 | $149.98 | $622,810 |