1SG 1SG
Xếp hạng #?
21:30:13 24/03/2021
1SG (1SG)
Không theo dõi
Lịch sử giá 1SG (1SG) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.7278 | $0.7347 | $0.7226 | $0.7290 | $14,403.07 | $0 |
| 2019-04-02 | $0.7283 | $0.7573 | $0.7231 | $0.7311 | $7,048.42 | $0 |
| 2019-04-03 | $0.7311 | $0.7443 | $0.7220 | $0.7252 | $7,335.44 | $0 |
| 2019-04-04 | $0.7246 | $0.7418 | $0.7235 | $0.7309 | $6,699.08 | $0 |
| 2019-04-05 | $0.7306 | $0.7392 | $0.7227 | $0.7341 | $6,872.11 | $0 |
| 2019-04-06 | $0.7340 | $0.7358 | $0.7202 | $0.7261 | $6,627.55 | $0 |
| 2019-04-07 | $0.7263 | $0.7328 | $0.7202 | $0.7261 | $6,623.22 | $0 |
| 2019-04-08 | $0.7259 | $0.7324 | $0.7196 | $0.7256 | $6,976.50 | $0 |
| 2019-04-09 | $0.7256 | $0.7340 | $0.7178 | $0.7254 | $7,062.81 | $0 |
| 2019-04-10 | $0.7251 | $0.7500 | $0.7233 | $0.7381 | $416,498 | $0 |
| 2019-04-11 | $0.7428 | $0.7791 | $0.7189 | $0.7372 | $755,530 | $0 |
| 2019-04-12 | $0.7370 | $0.7452 | $0.7220 | $0.7401 | $765,523 | $0 |
| 2019-04-13 | $0.7399 | $0.7464 | $0.7268 | $0.7419 | $815,705 | $0 |
| 2019-04-14 | $0.7419 | $0.7458 | $0.7232 | $0.7424 | $933,455 | $0 |
| 2019-04-15 | $0.7424 | $0.7460 | $0.7186 | $0.7423 | $1,030,915 | $0 |
| 2019-04-16 | $0.7407 | $0.7631 | $0.7210 | $0.7565 | $1,141,576 | $0 |
| 2019-04-17 | $0.7586 | $0.7667 | $0.7345 | $0.7374 | $1,193,728 | $0 |
| 2019-04-18 | $0.7385 | $0.7469 | $0.7337 | $0.7405 | $1,301,749 | $0 |
| 2019-04-19 | $0.7414 | $0.7460 | $0.7325 | $0.7386 | $1,103,036 | $0 |
| 2019-04-20 | $0.7371 | $0.7493 | $0.7301 | $0.7384 | $1,406,931 | $0 |
| 2019-04-21 | $0.7407 | $0.7486 | $0.7294 | $0.7417 | $1,445,914 | $0 |
| 2019-04-22 | $0.7355 | $0.7545 | $0.7310 | $0.7395 | $619,723 | $0 |
| 2019-04-23 | $0.7395 | $0.7460 | $0.6989 | $0.7127 | $245,594 | $0 |
| 2019-04-24 | $0.7127 | $0.7422 | $0.6986 | $0.7278 | $2,228,032 | $0 |
| 2019-04-25 | $0.7236 | $0.7548 | $0.6859 | $0.6863 | $597,118 | $0 |
| 2019-04-26 | $0.6868 | $0.7495 | $0.6775 | $0.7218 | $1,942,718 | $0 |
| 2019-04-27 | $0.7210 | $0.7479 | $0.7099 | $0.7294 | $2,908,890 | $0 |
| 2019-04-28 | $0.7274 | $0.7533 | $0.7145 | $0.7259 | $2,847,133 | $0 |
| 2019-04-29 | $0.7280 | $0.7446 | $0.7076 | $0.7280 | $2,890,531 | $0 |
| 2019-04-30 | $0.7257 | $0.7587 | $0.7158 | $0.7435 | $2,958,693 | $0 |