SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.06691 | $0.06930 | $0.06642 | $0.06930 | $231.34 | $1,010,465 |
| 2019-04-02 | $0.06930 | $0.07672 | $0.06865 | $0.07630 | $138.97 | $1,112,578 |
| 2019-04-03 | $0.07624 | $0.1025 | $0.04006 | $0.09362 | $1,996.17 | $1,365,118 |
| 2019-04-04 | $0.09362 | $0.09571 | $0.04366 | $0.05029 | $3,168.89 | $733,372 |
| 2019-04-05 | $0.05030 | $0.08012 | $0.04217 | $0.08012 | $702.52 | $1,168,250 |
| 2019-04-06 | $0.08016 | $0.09121 | $0.04230 | $0.04253 | $1,430.02 | $620,116 |
| 2019-04-07 | $0.04249 | $0.08690 | $0.02457 | $0.08383 | $338.53 | $1,222,418 |
| 2019-04-08 | $0.08391 | $0.08618 | $0.07115 | $0.07833 | $7.83 | $1,142,213 |
| 2019-04-09 | $0.07833 | $0.07843 | $0.02008 | $0.07438 | $424.38 | $1,084,556 |
| 2019-04-10 | $0.07433 | $0.07875 | $0.07415 | $0.07679 | $5.72 | $1,119,764 |
| 2019-04-11 | $0.07693 | $0.1348 | $0.03015 | $0.05325 | $71.72 | $776,468 |
| 2019-04-12 | $0.05325 | $0.1824 | $0.05054 | $0.1816 | $71.73 | $2,648,672 |
| 2019-04-13 | $0.1816 | $0.1821 | $0.06806 | $0.1651 | $106.46 | $2,407,338 |
| 2019-04-14 | $0.1651 | $0.1653 | $0.06016 | $0.06971 | $426.14 | $1,016,482 |
| 2019-04-15 | $0.06971 | $0.06971 | $0.05798 | $0.05911 | $368.81 | $861,914 |
| 2019-04-16 | $0.05916 | $0.08759 | $0.02989 | $0.03127 | $170.06 | $455,936 |
| 2019-04-17 | $0.03126 | $0.09681 | $0.02592 | $0.03215 | $1,047.61 | $468,746 |
| 2019-04-18 | $0.03215 | $0.1013 | $0.03114 | $0.03194 | $510.44 | $465,722 |
| 2019-04-19 | $0.03195 | $0.09062 | $0.02223 | $0.02476 | $2,696.81 | $360,994 |
| 2019-04-20 | $0.02468 | $0.1034 | $0.01243 | $0.02267 | $106.28 | $330,545 |
| 2019-04-21 | $0.02267 | $0.08717 | $0.01866 | $0.01913 | $702.06 | $278,917 |
| 2019-04-22 | $0.01922 | $0.05291 | $0.01226 | $0.05266 | $1,373.11 | $767,927 |
| 2019-04-23 | $0.05266 | $0.05510 | $0.04272 | $0.04459 | $1,586.40 | $650,143 |
| 2019-04-24 | $0.04414 | $0.05211 | $0.03454 | $0.04559 | $1,577.93 | $664,729 |
| 2019-04-25 | $0.04570 | $0.04635 | $0.03501 | $0.03548 | $6.97 | $517,360 |
| 2019-04-26 | $0.03603 | $0.03674 | $0.03230 | $0.03324 | $64.96 | $484,633 |
| 2019-04-27 | $0.03324 | $0.04095 | $0.03289 | $0.03612 | $95.10 | $526,759 |
| 2019-04-28 | $0.03712 | $0.05710 | $0.03600 | $0.04940 | $634.84 | $720,309 |
| 2019-04-29 | $0.04962 | $0.06099 | $0.04827 | $0.05265 | $202.58 | $767,696 |
| 2019-04-30 | $0.05283 | $0.05556 | $0.05241 | $0.05514 | $27.13 | $804,003 |