savedroid SVD
Xếp hạng #?
10:17:42 23/10/2020
savedroid (SVD)
Không theo dõi
Lịch sử giá savedroid (SVD) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0006776 | $0.0007330 | $0.0006588 | $0.0006705 | $791.39 | $1,802,451 |
| 2018-11-02 | $0.0006705 | $0.0006959 | $0.0006705 | $0.0006951 | $1,366.73 | $1,868,729 |
| 2018-11-03 | $0.0006939 | $0.0007079 | $0.0006338 | $0.0006464 | $1,913.93 | $1,737,729 |
| 2018-11-04 | $0.0006464 | $0.0006937 | $0.0006081 | $0.0006937 | $1,241.59 | $1,865,003 |
| 2018-11-05 | $0.0006936 | $0.0007624 | $0.0006285 | $0.0007376 | $3,459.64 | $1,982,857 |
| 2018-11-06 | $0.0007375 | $0.0007565 | $0.0007039 | $0.0007394 | $1,407.54 | $1,938,233 |
| 2018-11-07 | $0.0007023 | $0.0008130 | $0.0007023 | $0.0007393 | $361.67 | $1,987,417 |
| 2018-11-08 | $0.0007397 | $0.0007564 | $0.0006719 | $0.0006958 | $1,765.22 | $1,870,536 |
| 2018-11-09 | $0.0006955 | $0.0007623 | $0.0006940 | $0.0007548 | $2,739.98 | $2,029,067 |
| 2018-11-10 | $0.0007546 | $0.0007688 | $0.0007033 | $0.0007614 | $1,352.66 | $2,047,012 |
| 2018-11-11 | $0.0007609 | $0.0007975 | $0.0007132 | $0.0007872 | $2,461.87 | $2,116,306 |
| 2018-11-12 | $0.0007895 | $0.0007973 | $0.0006899 | $0.0006932 | $2,058.20 | $1,863,508 |
| 2018-11-13 | $0.0006909 | $0.0007337 | $0.0006320 | $0.0006484 | $8,248.61 | $1,743,219 |
| 2018-11-14 | $0.0006471 | $0.0007785 | $0.0005899 | $0.0005950 | $4,310.17 | $1,599,476 |
| 2018-11-15 | $0.0005975 | $0.0006027 | $0.0005145 | $0.0005531 | $1,790.72 | $1,486,972 |
| 2018-11-16 | $0.0005536 | $0.0005839 | $0.0005303 | $0.0005649 | $898.30 | $1,518,514 |
| 2018-11-17 | $0.0005654 | $0.0006106 | $0.0005515 | $0.0005532 | $331.41 | $1,487,122 |
| 2018-11-18 | $0.0005549 | $0.0005779 | $0.0005517 | $0.0005607 | $165.46 | $1,507,449 |
| 2018-11-19 | $0.0005612 | $0.0005612 | $0.0004547 | $0.0004567 | $903.22 | $1,227,708 |
| 2018-11-20 | $0.0004551 | $0.0004849 | $0.0004000 | $0.0004092 | $1,606.91 | $1,100,119 |
| 2018-11-21 | $0.0004115 | $0.0004437 | $0.0003964 | $0.0004400 | $650.16 | $1,182,961 |
| 2018-11-22 | $0.0004397 | $0.0004419 | $0.0003925 | $0.0003925 | $203.51 | $1,055,211 |
| 2018-11-23 | $0.0003906 | $0.0004829 | $0.0003774 | $0.0004803 | $27.19 | $1,291,252 |
| 2018-11-24 | $0.0004805 | $0.0005171 | $0.0003573 | $0.0003755 | $762.72 | $1,009,549 |
| 2018-11-25 | $0.0003744 | $0.0004011 | $0.0003377 | $0.0003916 | $346.57 | $1,052,856 |
| 2018-11-26 | $0.0003902 | $0.0003996 | $0.0003427 | $0.0003646 | $1,053.45 | $980,252 |
| 2018-11-27 | $0.0003642 | $0.0003764 | $0.0003378 | $0.0003714 | $1,028.63 | $998,336 |
| 2018-11-28 | $0.0003720 | $0.0004749 | $0.0003720 | $0.0004239 | $2,473.47 | $1,139,689 |
| 2018-11-29 | $0.0004253 | $0.0005374 | $0.0004161 | $0.0004518 | $4,504.46 | $1,214,541 |
| 2018-11-30 | $0.0004527 | $0.0004527 | $0.0003938 | $0.0004326 | $1,797.85 | $1,163,101 |