1SG 1SG
Xếp hạng #?
21:30:13 24/03/2021
1SG (1SG)
Không theo dõi
Lịch sử giá 1SG (1SG) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.7389 | $0.7473 | $0.7310 | $0.7335 | $4,062,899 | $1,604,352 |
| 2019-08-02 | $0.7337 | $0.7540 | $0.7304 | $0.7479 | $5,800,782 | $1,635,677 |
| 2019-08-03 | $0.7479 | $0.7667 | $0.7465 | $0.7624 | $5,061,398 | $1,667,485 |
| 2019-08-04 | $0.7625 | $0.7684 | $0.7548 | $0.7666 | $5,071,479 | $1,676,726 |
| 2019-08-05 | $0.7666 | $0.8022 | $0.7666 | $0.7997 | $5,231,056 | $1,749,130 |
| 2019-08-06 | $0.7997 | $0.8182 | $0.7757 | $0.7838 | $4,902,822 | $1,714,311 |
| 2019-08-07 | $0.7834 | $0.8041 | $0.7230 | $0.7258 | $516,000 | $1,587,514 |
| 2019-08-08 | $0.7258 | $0.7301 | $0.7213 | $0.7239 | $413,336 | $1,583,244 |
| 2019-08-09 | $0.7237 | $0.7354 | $0.7203 | $0.7228 | $514,018 | $1,580,951 |
| 2019-08-10 | $0.7228 | $0.7344 | $0.7116 | $0.7274 | $335,753 | $1,590,918 |
| 2019-08-11 | $0.7274 | $0.7354 | $0.7196 | $0.7344 | $215,061 | $1,606,250 |
| 2019-08-12 | $0.7344 | $0.7344 | $0.7215 | $0.7231 | $219,686 | $1,581,483 |
| 2019-08-13 | $0.7233 | $0.7236 | $0.7146 | $0.7204 | $217,120 | $1,575,633 |
| 2019-08-14 | $0.7204 | $0.7247 | $0.6966 | $0.7210 | $217,833 | $1,576,892 |
| 2019-08-15 | $0.7210 | $0.7303 | $0.7150 | $0.7217 | $214,530 | $1,578,526 |
| 2019-08-16 | $0.7217 | $0.7263 | $0.7148 | $0.7230 | $210,110 | $1,581,382 |
| 2019-08-17 | $0.7230 | $0.7273 | $0.7186 | $0.7222 | $930,513 | $1,579,657 |
| 2019-08-18 | $0.7223 | $0.7265 | $0.7169 | $0.7228 | $1,499,236 | $1,580,772 |
| 2019-08-19 | $0.7221 | $0.7264 | $0.7173 | $0.7214 | $1,280,424 | $1,577,702 |
| 2019-08-20 | $0.7214 | $0.7306 | $0.7172 | $0.7219 | $1,361,861 | $1,578,999 |
| 2019-08-21 | $0.7220 | $0.7328 | $0.7160 | $0.7195 | $1,540,106 | $1,573,559 |
| 2019-08-22 | $0.7201 | $0.7344 | $0.7171 | $0.7217 | $1,444,891 | $1,578,431 |
| 2019-08-23 | $0.7217 | $0.7542 | $0.7170 | $0.7223 | $1,441,124 | $1,580,539 |
| 2019-08-24 | $0.7218 | $0.7443 | $0.7131 | $0.7215 | $1,350,894 | $1,578,662 |
| 2019-08-25 | $0.7215 | $0.7248 | $0.7153 | $0.7203 | $1,334,441 | $1,576,143 |
| 2019-08-26 | $0.7196 | $0.7305 | $0.7030 | $0.7078 | $1,325,196 | $1,549,904 |
| 2019-08-27 | $0.7084 | $0.7246 | $0.7054 | $0.7213 | $704,080 | $1,579,398 |
| 2019-08-28 | $0.7210 | $0.7283 | $0.7028 | $0.7175 | $892,378 | $1,572,210 |
| 2019-08-29 | $0.7175 | $0.7576 | $0.7123 | $0.7219 | $438,106 | $1,581,953 |
| 2019-08-30 | $0.7219 | $0.7277 | $0.7128 | $0.7205 | $448,748 | $1,578,859 |
| 2019-08-31 | $0.7209 | $0.7288 | $0.7146 | $0.7223 | $673,192 | $1,582,705 |