1SG 1SG
Xếp hạng #?
21:30:13 24/03/2021
1SG (1SG)
Không theo dõi
Lịch sử giá 1SG (1SG) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.7351 | $0.7446 | $0.7294 | $0.7338 | $5,848,814 | $1,634,061 |
| 2019-07-02 | $0.7341 | $0.7680 | $0.7275 | $0.7651 | $6,551,218 | $1,703,851 |
| 2019-07-03 | $0.7659 | $0.7808 | $0.7279 | $0.7367 | $6,125,924 | $1,640,718 |
| 2019-07-04 | $0.7369 | $0.7420 | $0.7263 | $0.7355 | $7,255,335 | $1,637,917 |
| 2019-07-05 | $0.7359 | $0.7410 | $0.7307 | $0.7349 | $5,056,891 | $1,636,615 |
| 2019-07-06 | $0.7356 | $0.7433 | $0.7293 | $0.7295 | $4,080,321 | $1,624,655 |
| 2019-07-07 | $0.7296 | $0.7396 | $0.7284 | $0.7351 | $4,219,441 | $1,636,997 |
| 2019-07-08 | $0.7341 | $0.7415 | $0.7312 | $0.7379 | $4,146,944 | $1,643,297 |
| 2019-07-09 | $0.7378 | $0.7447 | $0.7327 | $0.7343 | $4,881,552 | $1,606,010 |
| 2019-07-10 | $0.7342 | $0.7429 | $0.7290 | $0.7361 | $5,723,125 | $1,609,956 |
| 2019-07-11 | $0.7370 | $0.7432 | $0.7267 | $0.7342 | $5,583,127 | $1,605,732 |
| 2019-07-12 | $0.7342 | $0.7405 | $0.7301 | $0.7383 | $5,586,882 | $1,614,830 |
| 2019-07-13 | $0.7391 | $0.7407 | $0.7275 | $0.7349 | $5,487,001 | $1,607,213 |
| 2019-07-14 | $0.7343 | $0.7415 | $0.7225 | $0.7378 | $5,238,422 | $1,613,632 |
| 2019-07-15 | $0.7350 | $0.7500 | $0.7315 | $0.7374 | $5,430,754 | $1,612,669 |
| 2019-07-16 | $0.7371 | $0.7448 | $0.7253 | $0.7328 | $5,421,563 | $1,602,639 |
| 2019-07-17 | $0.7318 | $0.7392 | $0.7286 | $0.7381 | $5,359,931 | $1,614,203 |
| 2019-07-18 | $0.7380 | $0.7432 | $0.7247 | $0.7394 | $5,494,841 | $1,617,161 |
| 2019-07-19 | $0.7394 | $0.7467 | $0.7309 | $0.7361 | $5,850,908 | $1,610,015 |
| 2019-07-20 | $0.7363 | $0.7407 | $0.7308 | $0.7389 | $6,009,199 | $1,616,035 |
| 2019-07-21 | $0.7389 | $0.7404 | $0.7308 | $0.7352 | $6,115,557 | $1,607,908 |
| 2019-07-22 | $0.7353 | $0.7382 | $0.7314 | $0.7348 | $6,199,783 | $1,607,008 |
| 2019-07-23 | $0.7348 | $0.7366 | $0.7154 | $0.7157 | $5,696,821 | $1,565,386 |
| 2019-07-24 | $0.7157 | $0.7401 | $0.6955 | $0.7341 | $5,505,256 | $1,605,635 |
| 2019-07-25 | $0.7344 | $0.7424 | $0.7267 | $0.7324 | $5,969,352 | $1,601,868 |
| 2019-07-26 | $0.7324 | $0.7367 | $0.7288 | $0.7348 | $6,171,437 | $1,607,165 |
| 2019-07-27 | $0.7348 | $0.7443 | $0.7173 | $0.7197 | $6,062,319 | $1,574,079 |
| 2019-07-28 | $0.7197 | $0.7258 | $0.7123 | $0.7239 | $6,117,114 | $1,583,200 |
| 2019-07-29 | $0.7237 | $0.7278 | $0.7194 | $0.7234 | $6,117,903 | $1,582,198 |
| 2019-07-30 | $0.7237 | $0.7282 | $0.7179 | $0.7257 | $6,132,602 | $1,587,158 |
| 2019-07-31 | $0.7253 | $0.7389 | $0.7249 | $0.7387 | $5,588,356 | $1,615,665 |