SDChain SDA
Xếp hạng #?
12:43:16 17/09/2020
SDChain (SDA)
Không theo dõi
Lịch sử giá SDChain (SDA) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001305 | $0.001412 | $0.001151 | $0.001270 | $65,805.20 | $1,905,119 |
| 2019-11-02 | $0.001270 | $0.001523 | $0.001195 | $0.001288 | $66,354.35 | $1,931,349 |
| 2019-11-03 | $0.001288 | $0.001399 | $0.001259 | $0.001277 | $66,713.47 | $1,915,248 |
| 2019-11-04 | $0.001277 | $0.001470 | $0.001245 | $0.001249 | $64,554.00 | $1,872,972 |
| 2019-11-05 | $0.001249 | $0.001459 | $0.001240 | $0.001383 | $71,645.30 | $2,074,800 |
| 2019-11-06 | $0.001383 | $0.001491 | $0.001202 | $0.001208 | $61,461.11 | $1,811,334 |
| 2019-11-07 | $0.001206 | $0.001390 | $0.001181 | $0.001335 | $73,987.54 | $2,001,964 |
| 2019-11-08 | $0.001335 | $0.001382 | $0.001273 | $0.001289 | $56,407.72 | $1,934,248 |
| 2019-11-09 | $0.001290 | $0.001559 | $0.001070 | $0.001554 | $84,558.25 | $2,330,447 |
| 2019-11-10 | $0.001554 | $0.001558 | $0.001275 | $0.001402 | $70,313.56 | $2,103,176 |
| 2019-11-11 | $0.001402 | $0.001429 | $0.001322 | $0.001409 | $71,126.00 | $2,114,072 |
| 2019-11-12 | $0.001409 | $0.001411 | $0.001103 | $0.001308 | $68,692.45 | $1,962,418 |
| 2019-11-13 | $0.001308 | $0.001421 | $0.001258 | $0.001261 | $57,780.76 | $1,891,213 |
| 2019-11-14 | $0.001261 | $0.001392 | $0.001213 | $0.001376 | $97,030.36 | $2,064,418 |
| 2019-11-15 | $0.001376 | $0.001392 | $0.001220 | $0.001281 | $65,396.41 | $1,921,833 |
| 2019-11-16 | $0.001281 | $0.001380 | $0.001213 | $0.001284 | $57,735.68 | $1,925,602 |
| 2019-11-17 | $0.001284 | $0.001581 | $0.001276 | $0.001315 | $75,422.44 | $1,972,309 |
| 2019-11-18 | $0.001315 | $0.001440 | $0.001219 | $0.001228 | $68,466.42 | $1,842,091 |
| 2019-11-19 | $0.001227 | $0.001488 | $0.001056 | $0.001224 | $58,089.77 | $1,836,405 |
| 2019-11-20 | $0.001224 | $0.001319 | $0.001177 | $0.001230 | $59,290.70 | $1,845,045 |
| 2019-11-21 | $0.001230 | $0.001294 | $0.001080 | $0.001098 | $55,129.55 | $1,646,718 |
| 2019-11-22 | $0.001098 | $0.001219 | $0.001039 | $0.001188 | $60,771.71 | $1,781,618 |
| 2019-11-23 | $0.001187 | $0.001264 | $0.001083 | $0.001259 | $64,761.35 | $1,887,944 |
| 2019-11-24 | $0.001259 | $0.001263 | $0.001043 | $0.001043 | $57,521.68 | $1,564,175 |
| 2019-11-25 | $0.001042 | $0.001216 | $0.0009798 | $0.001186 | $58,792.40 | $1,779,337 |
| 2019-11-26 | $0.001186 | $0.001213 | $0.001120 | $0.001208 | $60,973.91 | $1,811,569 |
| 2019-11-27 | $0.001206 | $0.001248 | $0.001151 | $0.001179 | $61,563.47 | $1,768,053 |
| 2019-11-28 | $0.001179 | $0.001271 | $0.0009844 | $0.001046 | $31,146.38 | $1,569,316 |
| 2019-11-29 | $0.001046 | $0.001271 | $0.001045 | $0.001257 | $113,224 | $1,885,562 |
| 2019-11-30 | $0.001257 | $0.001268 | $0.001079 | $0.001114 | $56,606.13 | $1,671,090 |