SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.1561 | $0.1561 | $0.03938 | $0.07104 | $15.71 | $1,035,924 |
| 2019-03-02 | $0.07097 | $0.1347 | $0.05284 | $0.1347 | $124.57 | $1,963,641 |
| 2019-03-03 | $0.1342 | $0.1352 | $0.05393 | $0.09457 | $913.34 | $1,379,012 |
| 2019-03-04 | $0.09472 | $0.1253 | $0.006248 | $0.07679 | $544.59 | $1,119,794 |
| 2019-03-05 | $0.07679 | $0.07679 | $0.005055 | $0.008258 | $1,534.52 | $120,423 |
| 2019-03-06 | $0.008280 | $0.05334 | $0.008180 | $0.01759 | $1,172.44 | $256,539 |
| 2019-03-07 | $0.01758 | $0.01944 | $0.01325 | $0.01330 | $140.46 | $193,986 |
| 2019-03-08 | $0.01332 | $0.01334 | $0.01259 | $0.01283 | $27.86 | $187,062 |
| 2019-03-09 | $0.01280 | $0.03198 | $0.01280 | $0.01319 | $1.06 | $192,387 |
| 2019-03-10 | $0.01321 | $0.01322 | $0.01302 | $0.01304 | $0 | $190,160 |
| 2019-03-11 | $0.01304 | $0.04320 | $0.01304 | $0.04249 | $1,664.80 | $619,590 |
| 2019-03-12 | $0.04258 | $0.04668 | $0.04165 | $0.04588 | $6.68 | $669,021 |
| 2019-03-13 | $0.04587 | $0.04693 | $0.04472 | $0.04498 | $0 | $655,952 |
| 2019-03-14 | $0.04498 | $0.1476 | $0.02981 | $0.1187 | $858.91 | $1,730,326 |
| 2019-03-15 | $0.1200 | $0.2847 | $0.1080 | $0.2803 | $413.57 | $4,087,557 |
| 2019-03-16 | $0.03301 | $0.2345 | $0.03301 | $0.2337 | $536.37 | $3,407,541 |
| 2019-03-17 | $0.2337 | $0.2397 | $0.2296 | $0.2395 | $0 | $3,491,629 |
| 2019-03-18 | $0.2395 | $0.2395 | $0.2340 | $0.2356 | $47.13 | $3,435,233 |
| 2019-03-19 | $0.2353 | $0.2379 | $0.2341 | $0.2369 | $498.35 | $3,453,943 |
| 2019-03-20 | $0.2370 | $0.2373 | $0.03267 | $0.2258 | $947.89 | $3,292,989 |
| 2019-03-21 | $0.2258 | $0.2262 | $0.05383 | $0.1471 | $6,671.78 | $2,145,576 |
| 2019-03-22 | $0.1472 | $0.2097 | $0.03800 | $0.2029 | $756.70 | $2,958,629 |
| 2019-03-23 | $0.2025 | $0.2327 | $0.04198 | $0.1404 | $401.69 | $2,047,444 |
| 2019-03-24 | $0.1786 | $0.1886 | $0.04454 | $0.04477 | $976.98 | $652,811 |
| 2019-03-25 | $0.04476 | $0.09234 | $0.04458 | $0.08054 | $1,425.93 | $1,174,411 |
| 2019-03-26 | $0.08063 | $0.1073 | $0.05895 | $0.06220 | $392.63 | $906,978 |
| 2019-03-27 | $0.06226 | $0.07704 | $0.04843 | $0.04928 | $1,786.22 | $718,660 |
| 2019-03-28 | $0.04928 | $0.07985 | $0.04322 | $0.05757 | $1,582.28 | $839,504 |
| 2019-03-29 | $0.05757 | $0.06750 | $0.05429 | $0.06725 | $87.26 | $980,604 |
| 2019-03-30 | $0.06725 | $0.07154 | $0.06673 | $0.06684 | $31.01 | $974,714 |
| 2019-03-31 | $0.06684 | $0.06702 | $0.06559 | $0.06691 | $14.01 | $975,696 |