1SG 1SG
Xếp hạng #?
21:30:13 24/03/2021
1SG (1SG)
Không theo dõi
Lịch sử giá 1SG (1SG) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.7427 | $0.7594 | $0.7201 | $0.7475 | $2,983,103 | $0 |
| 2019-05-02 | $0.7483 | $0.7716 | $0.7241 | $0.7371 | $2,940,825 | $0 |
| 2019-05-03 | $0.7363 | $0.7859 | $0.7276 | $0.7415 | $1,981,489 | $0 |
| 2019-05-04 | $0.7388 | $0.7456 | $0.7301 | $0.7347 | $1,416,781 | $0 |
| 2019-05-05 | $0.7358 | $0.7439 | $0.7232 | $0.7382 | $1,420,372 | $0 |
| 2019-05-06 | $0.7365 | $0.7588 | $0.7280 | $0.7540 | $2,067,937 | $1,416,243 |
| 2019-05-07 | $0.7499 | $0.7804 | $0.7258 | $0.7281 | $2,790,016 | $1,370,546 |
| 2019-05-08 | $0.7277 | $0.7452 | $0.7266 | $0.7357 | $2,957,094 | $1,369,977 |
| 2019-05-09 | $0.7380 | $0.7430 | $0.7234 | $0.7297 | $3,900,948 | $1,351,543 |
| 2019-05-10 | $0.7282 | $0.7382 | $0.7170 | $0.7327 | $3,451,947 | $1,379,078 |
| 2019-05-11 | $0.7331 | $0.7700 | $0.7220 | $0.7525 | $2,901,944 | $1,416,412 |
| 2019-05-12 | $0.7485 | $0.7546 | $0.7236 | $0.7333 | $3,618,662 | $1,380,225 |
| 2019-05-13 | $0.7333 | $0.7388 | $0.7241 | $0.7322 | $5,535,031 | $1,378,238 |
| 2019-05-14 | $0.7329 | $0.7371 | $0.7250 | $0.7281 | $4,945,803 | $1,370,443 |
| 2019-05-15 | $0.7291 | $0.7372 | $0.7205 | $0.7298 | $4,008,240 | $1,373,682 |
| 2019-05-16 | $0.7302 | $0.7366 | $0.7182 | $0.7279 | $4,909,422 | $1,370,100 |
| 2019-05-17 | $0.7289 | $0.7364 | $0.7025 | $0.7241 | $5,140,619 | $1,357,210 |
| 2019-05-18 | $0.7241 | $0.7303 | $0.7174 | $0.7201 | $5,311,542 | $1,349,795 |
| 2019-05-19 | $0.7184 | $0.7344 | $0.7184 | $0.7303 | $5,192,545 | $1,368,932 |
| 2019-05-20 | $0.7296 | $0.7375 | $0.7191 | $0.7275 | $4,097,189 | $1,363,676 |
| 2019-05-21 | $0.7261 | $0.7306 | $0.7204 | $0.7235 | $4,573,858 | $1,356,048 |
| 2019-05-22 | $0.7235 | $0.7288 | $0.7144 | $0.7254 | $5,000,450 | $1,359,516 |
| 2019-05-23 | $0.7254 | $0.7290 | $0.7160 | $0.7276 | $6,119,647 | $1,363,635 |
| 2019-05-24 | $0.7274 | $0.7367 | $0.7204 | $0.7255 | $6,718,111 | $1,615,652 |
| 2019-05-25 | $0.7255 | $0.7322 | $0.7205 | $0.7284 | $6,759,830 | $1,622,236 |
| 2019-05-26 | $0.7265 | $0.7357 | $0.7220 | $0.7312 | $6,483,751 | $1,628,319 |
| 2019-05-27 | $0.7304 | $0.7334 | $0.7189 | $0.7277 | $6,433,181 | $1,620,639 |
| 2019-05-28 | $0.7272 | $0.7294 | $0.7212 | $0.7222 | $6,348,434 | $1,608,344 |
| 2019-05-29 | $0.7222 | $0.7276 | $0.7210 | $0.7248 | $7,044,370 | $1,614,077 |
| 2019-05-30 | $0.7248 | $0.7362 | $0.7089 | $0.7254 | $6,553,051 | $1,615,466 |
| 2019-05-31 | $0.7254 | $0.7295 | $0.7144 | $0.7274 | $6,771,035 | $1,619,836 |