savedroid SVD
Xếp hạng #?
10:17:42 23/10/2020
savedroid (SVD)
Không theo dõi
Lịch sử giá savedroid (SVD) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0004339 | $0.0004608 | $0.0004017 | $0.0004320 | $93.57 | $1,161,338 |
| 2018-12-02 | $0.0004311 | $0.0004594 | $0.0004156 | $0.0004163 | $476.85 | $1,119,161 |
| 2018-12-03 | $0.0004168 | $0.0004172 | $0.0003741 | $0.0003875 | $398.51 | $1,041,802 |
| 2018-12-04 | $0.0003871 | $0.0004429 | $0.0003864 | $0.0004182 | $577.77 | $1,124,340 |
| 2018-12-05 | $0.0004185 | $0.0004197 | $0.0003786 | $0.0003786 | $63.22 | $1,017,741 |
| 2018-12-06 | $0.0003783 | $0.0003927 | $0.0003410 | $0.0003442 | $1,100.90 | $925,343 |
| 2018-12-07 | $0.0003434 | $0.0003558 | $0.0003089 | $0.0003443 | $473.02 | $925,681 |
| 2018-12-08 | $0.0003440 | $0.0003530 | $0.0003051 | $0.0003223 | $53.69 | $866,505 |
| 2018-12-09 | $0.0003212 | $0.0004188 | $0.0003204 | $0.0003390 | $3,134.06 | $911,359 |
| 2018-12-10 | $0.0003388 | $0.0003425 | $0.0003118 | $0.0003272 | $317.04 | $879,731 |
| 2018-12-11 | $0.0003269 | $0.0003269 | $0.0002989 | $0.0003037 | $70.00 | $816,541 |
| 2018-12-12 | $0.0003034 | $0.0003488 | $0.0003020 | $0.0003488 | $353.28 | $937,691 |
| 2018-12-13 | $0.0003490 | $0.0003492 | $0.0003249 | $0.0003402 | $977.97 | $914,556 |
| 2018-12-14 | $0.0003240 | $0.0003383 | $0.0003169 | $0.0003283 | $1,803.12 | $882,555 |
| 2018-12-15 | $0.0003170 | $0.0003906 | $0.0002892 | $0.0003121 | $912.47 | $839,103 |
| 2018-12-16 | $0.0003121 | $0.0003506 | $0.0003067 | $0.0003249 | $503.67 | $873,329 |
| 2018-12-17 | $0.0003191 | $0.0003784 | $0.0003178 | $0.0003371 | $2,122.57 | $906,190 |
| 2018-12-18 | $0.0003348 | $0.0003791 | $0.0003142 | $0.0003464 | $1,701.46 | $931,188 |
| 2018-12-19 | $0.0003447 | $0.0004275 | $0.0003430 | $0.0003795 | $2,081.87 | $1,020,350 |
| 2018-12-20 | $0.0003646 | $0.0004248 | $0.0003620 | $0.0004147 | $154.24 | $1,114,936 |
| 2018-12-21 | $0.0004093 | $0.0006578 | $0.0003785 | $0.0004583 | $8,408.75 | $1,232,005 |
| 2018-12-22 | $0.0004562 | $0.0004896 | $0.0004350 | $0.0004575 | $1,062.20 | $1,229,846 |
| 2018-12-23 | $0.0004543 | $0.0004929 | $0.0004531 | $0.0004580 | $1,720.75 | $1,231,169 |
| 2018-12-24 | $0.0004559 | $0.0005363 | $0.0004559 | $0.0004900 | $3,706.09 | $1,317,344 |
| 2018-12-25 | $0.0004902 | $0.0005005 | $0.0004279 | $0.0004344 | $608.68 | $1,167,854 |
| 2018-12-26 | $0.0004326 | $0.0004434 | $0.0003843 | $0.0004261 | $474.37 | $1,145,522 |
| 2018-12-27 | $0.0004260 | $0.0004565 | $0.0003968 | $0.0003983 | $1,973.17 | $1,070,884 |
| 2018-12-28 | $0.0003975 | $0.0004860 | $0.0003973 | $0.0004733 | $2,190.01 | $1,272,495 |
| 2018-12-29 | $0.0004744 | $0.0004871 | $0.0004284 | $0.0004345 | $3,505.47 | $1,168,115 |
| 2018-12-30 | $0.0004314 | $0.0004542 | $0.0004201 | $0.0004238 | $2,068.66 | $1,139,323 |
| 2018-12-31 | $0.0004211 | $0.0004355 | $0.0003730 | $0.0003768 | $5,554.83 | $1,012,948 |