SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.02824 | $0.1132 | $0.02054 | $0.02265 | $370.96 | $330,226 |
| 2019-06-02 | $0.02265 | $0.1450 | $0.02261 | $0.02609 | $1,440.54 | $380,465 |
| 2019-06-03 | $0.02609 | $0.1487 | $0.02287 | $0.02294 | $803.50 | $334,572 |
| 2019-06-04 | $0.02296 | $0.1415 | $0.01762 | $0.02617 | $1,563.39 | $381,618 |
| 2019-06-05 | $0.02617 | $0.07713 | $0.02617 | $0.02862 | $3,472.48 | $417,382 |
| 2019-06-06 | $0.02862 | $0.09988 | $0.02846 | $0.03919 | $333.05 | $571,445 |
| 2019-06-07 | $0.03909 | $0.07920 | $0.03826 | $0.07855 | $704.58 | $1,145,347 |
| 2019-06-08 | $0.07852 | $0.1748 | $0.03929 | $0.03962 | $83.20 | $577,669 |
| 2019-06-09 | $0.03990 | $0.1793 | $0.03884 | $0.1779 | $861.53 | $2,594,166 |
| 2019-06-10 | $0.1779 | $0.1779 | $0.03856 | $0.04042 | $760.51 | $589,467 |
| 2019-06-11 | $0.04060 | $0.04082 | $0.03743 | $0.03842 | $81.53 | $560,167 |
| 2019-06-12 | $0.03842 | $0.06560 | $0.03741 | $0.06399 | $1,188.94 | $933,017 |
| 2019-06-13 | $0.06390 | $0.06869 | $0.05230 | $0.05271 | $183.75 | $768,573 |
| 2019-06-14 | $0.05270 | $0.05419 | $0.05065 | $0.05326 | $5.96 | $776,615 |
| 2019-06-15 | $0.05280 | $0.07180 | $0.05195 | $0.06170 | $389.47 | $899,649 |
| 2019-06-16 | $0.06170 | $0.06326 | $0.04778 | $0.04796 | $8.55 | $699,368 |
| 2019-06-17 | $0.04790 | $0.07182 | $0.04790 | $0.06831 | $249.71 | $996,120 |
| 2019-06-18 | $0.06833 | $0.06883 | $0.04205 | $0.04333 | $16.89 | $631,829 |
| 2019-06-19 | $0.04335 | $0.1500 | $0.04218 | $0.1481 | $471.63 | $2,159,983 |
| 2019-06-20 | $0.1482 | $0.1482 | $0.03854 | $0.03932 | $352.47 | $573,367 |
| 2019-06-21 | $0.03908 | $0.09289 | $0.03888 | $0.09289 | $563.39 | $1,354,556 |
| 2019-06-22 | $0.09289 | $0.1185 | $0.04830 | $0.1160 | $496.00 | $1,691,139 |
| 2019-06-23 | $0.1159 | $0.1185 | $0.04533 | $0.1056 | $144.59 | $1,539,684 |
| 2019-06-24 | $0.1056 | $0.1081 | $0.04978 | $0.1065 | $105.21 | $1,552,480 |
| 2019-06-25 | $0.1065 | $0.1115 | $0.04679 | $0.1096 | $123.65 | $1,598,421 |
| 2019-06-26 | $0.1096 | $0.1290 | $0.04738 | $0.04940 | $8.94 | $720,302 |
| 2019-06-27 | $0.04888 | $0.1023 | $0.04293 | $0.09478 | $109.10 | $1,382,035 |
| 2019-06-28 | $0.09478 | $0.09892 | $0.02437 | $0.02541 | $408.53 | $370,477 |
| 2019-06-29 | $0.02541 | $0.04427 | $0.02397 | $0.04350 | $859.29 | $634,380 |
| 2019-06-30 | $0.04350 | $0.05880 | $0.02856 | $0.02889 | $1,268.17 | $421,308 |