SounDAC XSD
Xếp hạng #?
10:18:23 23/10/2020
SounDAC (XSD)
Không theo dõi
Lịch sử giá SounDAC (XSD) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.02889 | $0.05465 | $0.02887 | $0.03213 | $722.24 | $468,444 |
| 2019-07-02 | $0.03212 | $0.04490 | $0.02002 | $0.02216 | $403.37 | $323,169 |
| 2019-07-03 | $0.02216 | $0.07174 | $0.02166 | $0.02835 | $2,160.12 | $413,450 |
| 2019-07-04 | $0.02830 | $0.06750 | $0.02139 | $0.02147 | $2,905.79 | $313,049 |
| 2019-07-05 | $0.02147 | $0.06786 | $0.02127 | $0.03262 | $4,677.09 | $475,710 |
| 2019-07-06 | $0.03262 | $0.06489 | $0.02455 | $0.03247 | $501.43 | $473,417 |
| 2019-07-07 | $0.03247 | $0.6837 | $0.03238 | $0.3035 | $3,350.82 | $4,426,140 |
| 2019-07-08 | $0.3042 | $0.5012 | $0.02865 | $0.4710 | $1,272.80 | $6,867,512 |
| 2019-07-09 | $0.4711 | $0.4810 | $0.04013 | $0.1737 | $3,432.96 | $2,533,587 |
| 2019-07-10 | $0.1737 | $0.7934 | $0.03571 | $0.7763 | $7,757.43 | $11,320,407 |
| 2019-07-11 | $0.7747 | $0.7759 | $0.06038 | $0.06076 | $1,366.59 | $885,939 |
| 2019-07-12 | $0.06077 | $0.5969 | $0.03902 | $0.5960 | $4,096.59 | $8,690,805 |
| 2019-07-13 | $0.5960 | $0.5962 | $0.06940 | $0.5378 | $495.36 | $7,841,921 |
| 2019-07-14 | $0.5383 | $0.6008 | $0.03395 | $0.09532 | $4,789.31 | $1,389,966 |
| 2019-07-15 | $0.09163 | $0.6299 | $0.05727 | $0.5472 | $1,578.22 | $7,979,527 |
| 2019-07-16 | $0.4220 | $0.7530 | $0.05376 | $0.5389 | $1,568.37 | $7,858,652 |
| 2019-07-17 | $0.5387 | $0.8425 | $0.06949 | $0.6729 | $7,846.46 | $9,811,455 |
| 2019-07-18 | $0.6729 | $0.6751 | $0.02969 | $0.02995 | $149.29 | $436,722 |
| 2019-07-19 | $0.02995 | $0.2159 | $0.02893 | $0.2150 | $1,719.11 | $3,134,428 |
| 2019-07-20 | $0.2145 | $0.2237 | $0.01933 | $0.01934 | $834.09 | $282,085 |
| 2019-07-21 | $0.01936 | $0.03224 | $0.01209 | $0.03217 | $201.88 | $469,106 |
| 2019-07-22 | $0.03217 | $0.1071 | $0.007526 | $0.007634 | $1,822.37 | $111,320 |
| 2019-07-23 | $0.007636 | $0.09233 | $0.006849 | $0.006862 | $2,664.91 | $100,057 |
| 2019-07-24 | $0.006862 | $0.1018 | $0.006527 | $0.008830 | $20,409.85 | $128,765 |
| 2019-07-25 | $0.008816 | $0.07163 | $0.006819 | $0.007861 | $4,174.53 | $114,630 |
| 2019-07-26 | $0.007855 | $0.07313 | $0.006339 | $0.06305 | $2,641.53 | $919,341 |
| 2019-07-27 | $0.06305 | $0.06702 | $0.02668 | $0.02678 | $2,235.58 | $390,450 |
| 2019-07-28 | $0.02674 | $0.02695 | $0.02189 | $0.02490 | $216.25 | $363,155 |
| 2019-07-29 | $0.02474 | $0.03048 | $0.02467 | $0.03024 | $74.71 | $440,990 |
| 2019-07-30 | $0.03029 | $0.03042 | $0.02628 | $0.02841 | $4.17 | $414,287 |
| 2019-07-31 | $0.02827 | $0.04277 | $0.02612 | $0.02819 | $1,959.24 | $411,036 |