SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.05447 | $0.05750 | $0.04433 | $0.05583 | $206.45 | $814,057 |
| 2019-05-02 | $0.05466 | $0.05669 | $0.04853 | $0.05000 | $23.88 | $729,059 |
| 2019-05-03 | $0.05000 | $0.05286 | $0.04673 | $0.04770 | $259.82 | $695,588 |
| 2019-05-04 | $0.04770 | $0.05946 | $0.04693 | $0.05064 | $238.68 | $738,469 |
| 2019-05-05 | $0.05053 | $0.05265 | $0.04929 | $0.05135 | $15.31 | $748,740 |
| 2019-05-06 | $0.05101 | $0.05134 | $0.04848 | $0.04908 | $125.84 | $715,731 |
| 2019-05-07 | $0.04902 | $0.05188 | $0.04441 | $0.04441 | $480.33 | $647,611 |
| 2019-05-08 | $0.04440 | $0.04509 | $0.03853 | $0.03879 | $180.07 | $565,582 |
| 2019-05-09 | $0.03879 | $0.04075 | $0.03709 | $0.03843 | $23.51 | $560,314 |
| 2019-05-10 | $0.03843 | $0.03939 | $0.03180 | $0.03881 | $722.44 | $565,917 |
| 2019-05-11 | $0.03881 | $0.04936 | $0.03602 | $0.04817 | $42.79 | $702,454 |
| 2019-05-12 | $0.04812 | $0.04917 | $0.03375 | $0.03410 | $2,111.04 | $497,239 |
| 2019-05-13 | $0.03410 | $0.03753 | $0.03374 | $0.03608 | $19.14 | $526,133 |
| 2019-05-14 | $0.03606 | $0.03896 | $0.03577 | $0.03611 | $0 | $526,563 |
| 2019-05-15 | $0.03611 | $0.04376 | $0.03611 | $0.04376 | $653.20 | $638,076 |
| 2019-05-16 | $0.04363 | $0.04781 | $0.04183 | $0.04470 | $56.17 | $651,823 |
| 2019-05-17 | $0.04473 | $0.1074 | $0.03986 | $0.1074 | $550.86 | $1,566,698 |
| 2019-05-18 | $0.1074 | $0.1591 | $0.04098 | $0.1466 | $145.41 | $2,138,199 |
| 2019-05-19 | $0.1464 | $0.1511 | $0.09496 | $0.1387 | $1,408.44 | $2,022,443 |
| 2019-05-20 | $0.1391 | $0.1899 | $0.04110 | $0.1872 | $1,963.56 | $2,729,849 |
| 2019-05-21 | $0.1873 | $0.1892 | $0.05401 | $0.1810 | $1,590.94 | $2,639,275 |
| 2019-05-22 | $0.1809 | $0.1890 | $0.1461 | $0.1583 | $5,256.69 | $2,307,974 |
| 2019-05-23 | $0.1583 | $0.1820 | $0.1261 | $0.1806 | $1,923.19 | $2,633,941 |
| 2019-05-24 | $0.1807 | $0.1817 | $0.04971 | $0.1756 | $2,185.34 | $2,560,041 |
| 2019-05-25 | $0.1756 | $0.1948 | $0.05052 | $0.1906 | $1,618.78 | $2,779,141 |
| 2019-05-26 | $0.1906 | $0.2061 | $0.04929 | $0.2061 | $1,369.88 | $3,005,339 |
| 2019-05-27 | $0.2068 | $0.2187 | $0.05646 | $0.1929 | $5,268.39 | $2,812,923 |
| 2019-05-28 | $0.1928 | $0.2227 | $0.05418 | $0.1523 | $920.90 | $2,221,505 |
| 2019-05-29 | $0.1524 | $0.1612 | $0.05466 | $0.1587 | $1,079.66 | $2,314,323 |
| 2019-05-30 | $0.1587 | $0.1672 | $0.1265 | $0.1354 | $2,191.64 | $1,974,586 |
| 2019-05-31 | $0.1354 | $0.1500 | $0.02745 | $0.02826 | $1,807.64 | $412,030 |