SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.04277 | $0.04311 | $0.03194 | $0.04047 | $14.78 | $590,093 |
| 2019-02-02 | $0.04029 | $0.04053 | $0.03959 | $0.03982 | $0 | $580,632 |
| 2019-02-03 | $0.03982 | $0.03982 | $0.03982 | $0.03982 | $0 | $580,632 |
| 2019-02-04 | $0.03982 | $0.03982 | $0.03924 | $0.03952 | $0.003989 | $576,235 |
| 2019-02-05 | $0.03951 | $0.05750 | $0.03899 | $0.05566 | $488.31 | $811,690 |
| 2019-02-06 | $0.05569 | $0.05569 | $0.03622 | $0.03633 | $261.52 | $529,811 |
| 2019-02-07 | $0.03633 | $0.04437 | $0.03573 | $0.03583 | $14.93 | $522,437 |
| 2019-02-08 | $0.03581 | $0.03865 | $0.03568 | $0.03797 | $52.47 | $553,661 |
| 2019-02-09 | $0.03801 | $0.03879 | $0.03753 | $0.03792 | $0 | $552,927 |
| 2019-02-10 | $0.03792 | $0.1684 | $0.01907 | $0.1520 | $4.23 | $2,216,039 |
| 2019-02-11 | $0.1519 | $0.1520 | $0.03009 | $0.03012 | $232.34 | $439,132 |
| 2019-02-12 | $0.03001 | $0.03106 | $0.02153 | $0.02166 | $58.04 | $315,823 |
| 2019-02-13 | $0.02166 | $0.02248 | $0.02130 | $0.02166 | $670.34 | $315,899 |
| 2019-02-14 | $0.02165 | $0.03094 | $0.02139 | $0.02234 | $454.43 | $325,749 |
| 2019-02-15 | $0.02224 | $0.03466 | $0.02224 | $0.02386 | $46.19 | $347,899 |
| 2019-02-16 | $0.02390 | $0.03391 | $0.006057 | $0.009227 | $0.1393 | $134,543 |
| 2019-02-17 | $0.009218 | $0.03592 | $0.009193 | $0.03592 | $0.4044 | $523,811 |
| 2019-02-18 | $0.03576 | $0.3487 | $0.03576 | $0.3468 | $138.70 | $5,056,384 |
| 2019-02-19 | $0.3488 | $0.3788 | $0.04472 | $0.1351 | $549.26 | $1,969,550 |
| 2019-02-20 | $0.1349 | $0.1688 | $0.09645 | $0.1060 | $1,393.43 | $1,546,243 |
| 2019-02-21 | $0.1062 | $0.1076 | $0.06748 | $0.09787 | $1,509.19 | $1,427,194 |
| 2019-02-22 | $0.09782 | $0.1526 | $0.02349 | $0.09313 | $77.29 | $1,357,952 |
| 2019-02-23 | $0.09328 | $0.09943 | $0.05861 | $0.09321 | $261.47 | $1,359,243 |
| 2019-02-24 | $0.09313 | $0.1077 | $0.02329 | $0.1058 | $547.52 | $1,543,360 |
| 2019-02-25 | $0.1057 | $0.1152 | $0.05922 | $0.09963 | $1,949.84 | $1,452,824 |
| 2019-02-26 | $0.09986 | $0.1674 | $0.02696 | $0.1656 | $431.29 | $2,415,238 |
| 2019-02-27 | $0.1655 | $0.1656 | $0.02693 | $0.04354 | $820.30 | $634,837 |
| 2019-02-28 | $0.04342 | $0.1561 | $0.04308 | $0.1558 | $440.89 | $2,272,054 |