savedroid SVD
Xếp hạng #?
10:17:42 23/10/2020
savedroid (SVD)
Không theo dõi
Lịch sử giá savedroid (SVD) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0008940 | $0.0009118 | $0.0008609 | $0.0008849 | $2,616.32 | $2,378,812 |
| 2018-10-02 | $0.0008845 | $0.0008921 | $0.0008292 | $0.0008443 | $3,570.32 | $2,269,789 |
| 2018-10-03 | $0.0008425 | $0.0008686 | $0.0007748 | $0.0008078 | $1,873.58 | $2,171,568 |
| 2018-10-04 | $0.0008084 | $0.0008518 | $0.0007955 | $0.0008004 | $1,110.01 | $2,151,650 |
| 2018-10-05 | $0.0008004 | $0.0008562 | $0.0008004 | $0.0008355 | $1,264.73 | $2,246,075 |
| 2018-10-06 | $0.0008158 | $0.0009024 | $0.0007807 | $0.0007845 | $5,040.37 | $2,108,938 |
| 2018-10-07 | $0.0007837 | $0.0008825 | $0.0007768 | $0.0008363 | $3,696.90 | $2,248,159 |
| 2018-10-08 | $0.0008376 | $0.0008447 | $0.0008138 | $0.0008162 | $1,753.89 | $2,194,222 |
| 2018-10-09 | $0.0008160 | $0.001348 | $0.0008019 | $0.0008499 | $8,694.22 | $2,284,742 |
| 2018-10-10 | $0.0008475 | $0.0008824 | $0.0007912 | $0.0008145 | $188.84 | $2,189,663 |
| 2018-10-11 | $0.0008135 | $0.0008138 | $0.0007441 | $0.0007463 | $1,993.79 | $2,006,208 |
| 2018-10-12 | $0.0007453 | $0.0008265 | $0.0007420 | $0.0007489 | $2,215.42 | $2,013,300 |
| 2018-10-13 | $0.0007486 | $0.0007751 | $0.0007395 | $0.0007683 | $445.69 | $2,065,454 |
| 2018-10-14 | $0.0007681 | $0.0008061 | $0.0006985 | $0.0007261 | $2,480.78 | $1,952,003 |
| 2018-10-15 | $0.0007275 | $0.0008113 | $0.0006583 | $0.0007747 | $2,423.76 | $2,082,707 |
| 2018-10-16 | $0.0007745 | $0.0007942 | $0.0007412 | $0.0007808 | $436.18 | $2,099,002 |
| 2018-10-17 | $0.0007829 | $0.0007829 | $0.0007095 | $0.0007522 | $1,473.84 | $2,022,061 |
| 2018-10-18 | $0.0007511 | $0.0007556 | $0.0007035 | $0.0007114 | $1,191.12 | $1,912,536 |
| 2018-10-19 | $0.0007114 | $0.0007596 | $0.0007061 | $0.0007282 | $2,578.58 | $1,957,700 |
| 2018-10-20 | $0.0007286 | $0.0007364 | $0.0007112 | $0.0007260 | $3,505.60 | $1,951,710 |
| 2018-10-21 | $0.0007263 | $0.0007600 | $0.0007236 | $0.0007429 | $2,057.13 | $1,997,135 |
| 2018-10-22 | $0.0007428 | $0.0007443 | $0.0007093 | $0.0007240 | $720.39 | $1,946,350 |
| 2018-10-23 | $0.0007242 | $0.0007682 | $0.0007043 | $0.0007676 | $624.56 | $2,063,585 |
| 2018-10-24 | $0.0007660 | $0.0007928 | $0.0007224 | $0.0007273 | $2,147.49 | $1,955,261 |
| 2018-10-25 | $0.0007274 | $0.0007423 | $0.0007089 | $0.0007119 | $939.17 | $1,913,896 |
| 2018-10-26 | $0.0007116 | $0.0007191 | $0.0006781 | $0.0006793 | $1,705.32 | $1,826,100 |
| 2018-10-27 | $0.0006787 | $0.0007693 | $0.0006719 | $0.0007100 | $3,550.49 | $1,908,764 |
| 2018-10-28 | $0.0007122 | $0.0007191 | $0.0006859 | $0.0006975 | $618.01 | $1,875,122 |
| 2018-10-29 | $0.0006968 | $0.0006999 | $0.0006581 | $0.0006726 | $3,870.47 | $1,808,228 |
| 2018-10-30 | $0.0006725 | $0.0006896 | $0.0006467 | $0.0006662 | $377.66 | $1,791,039 |
| 2018-10-31 | $0.0006668 | $0.0006826 | $0.0006576 | $0.0006776 | $509.17 | $1,821,740 |