1SG 1SG
Xếp hạng #?
21:30:13 24/03/2021
1SG (1SG)
Không theo dõi
Lịch sử giá 1SG (1SG) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.7279 | $0.7308 | $0.7238 | $0.7284 | $7,114,227 | $1,622,111 |
| 2019-06-02 | $0.7284 | $0.7313 | $0.7246 | $0.7283 | $7,903,025 | $1,621,995 |
| 2019-06-03 | $0.7283 | $0.7351 | $0.7154 | $0.7314 | $7,836,359 | $1,628,744 |
| 2019-06-04 | $0.7308 | $0.7344 | $0.7163 | $0.7307 | $7,300,654 | $1,627,240 |
| 2019-06-05 | $0.7309 | $0.7386 | $0.7262 | $0.7303 | $7,290,684 | $1,626,433 |
| 2019-06-06 | $0.7301 | $0.7416 | $0.7285 | $0.7335 | $7,582,763 | $1,633,599 |
| 2019-06-07 | $0.7330 | $0.7370 | $0.7302 | $0.7334 | $7,664,237 | $1,633,390 |
| 2019-06-08 | $0.7338 | $0.7378 | $0.7300 | $0.7340 | $7,452,712 | $1,634,637 |
| 2019-06-09 | $0.7339 | $0.7385 | $0.7289 | $0.7333 | $6,549,788 | $1,633,124 |
| 2019-06-10 | $0.7333 | $0.7372 | $0.7278 | $0.7370 | $5,463,638 | $1,641,312 |
| 2019-06-11 | $0.7374 | $0.7408 | $0.7243 | $0.7330 | $5,905,078 | $1,632,490 |
| 2019-06-12 | $0.7339 | $0.7378 | $0.7274 | $0.7359 | $7,984,688 | $1,638,874 |
| 2019-06-13 | $0.7357 | $0.7439 | $0.7290 | $0.7335 | $8,658,299 | $1,633,567 |
| 2019-06-14 | $0.7341 | $0.7654 | $0.7303 | $0.7623 | $9,062,331 | $1,697,697 |
| 2019-06-15 | $0.7617 | $0.7623 | $0.7275 | $0.7290 | $5,733,949 | $1,623,511 |
| 2019-06-16 | $0.7290 | $0.7372 | $0.7249 | $0.7305 | $6,043,570 | $1,626,820 |
| 2019-06-17 | $0.7300 | $0.7354 | $0.7264 | $0.7311 | $6,171,720 | $1,628,244 |
| 2019-06-18 | $0.7320 | $0.7351 | $0.7181 | $0.7223 | $7,312,512 | $1,608,531 |
| 2019-06-19 | $0.7220 | $0.7367 | $0.7220 | $0.7335 | $8,387,136 | $1,633,555 |
| 2019-06-20 | $0.7336 | $0.7390 | $0.7300 | $0.7360 | $7,659,952 | $1,639,024 |
| 2019-06-21 | $0.7360 | $0.7541 | $0.7304 | $0.7431 | $6,509,561 | $1,654,845 |
| 2019-06-22 | $0.7433 | $0.7640 | $0.7304 | $0.7440 | $4,206,771 | $1,656,902 |
| 2019-06-23 | $0.7441 | $0.7595 | $0.7438 | $0.7511 | $4,440,154 | $1,672,732 |
| 2019-06-24 | $0.7511 | $0.7521 | $0.7304 | $0.7383 | $7,733,424 | $1,644,091 |
| 2019-06-25 | $0.7391 | $0.7568 | $0.7366 | $0.7568 | $6,726,044 | $1,685,423 |
| 2019-06-26 | $0.7568 | $0.7623 | $0.7176 | $0.7379 | $5,517,314 | $1,643,250 |
| 2019-06-27 | $0.7379 | $0.7461 | $0.7174 | $0.7323 | $5,283,298 | $1,630,767 |
| 2019-06-28 | $0.7316 | $0.7429 | $0.7255 | $0.7418 | $6,517,595 | $1,651,930 |
| 2019-06-29 | $0.7414 | $0.7460 | $0.7344 | $0.7390 | $6,716,717 | $1,645,744 |
| 2019-06-30 | $0.7386 | $0.7515 | $0.7215 | $0.7351 | $6,279,764 | $1,637,113 |