1SG 1SG
Xếp hạng #?
21:30:13 24/03/2021
1SG (1SG)
Không theo dõi
Lịch sử giá 1SG (1SG) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.7221 | $0.7375 | $0.7190 | $0.7237 | $1,538,824 | $1,585,748 |
| 2019-09-02 | $0.7236 | $0.7249 | $0.7156 | $0.7208 | $1,776,395 | $1,577,166 |
| 2019-09-03 | $0.7202 | $0.7295 | $0.7171 | $0.7204 | $1,678,823 | $1,576,295 |
| 2019-09-04 | $0.7212 | $0.7275 | $0.7097 | $0.7239 | $1,529,794 | $1,583,905 |
| 2019-09-05 | $0.7239 | $0.7271 | $0.7207 | $0.7218 | $1,269,962 | $1,579,229 |
| 2019-09-06 | $0.7218 | $0.7290 | $0.7197 | $0.7237 | $1,279,265 | $1,583,471 |
| 2019-09-07 | $0.7247 | $0.7419 | $0.7162 | $0.7231 | $1,315,605 | $1,582,157 |
| 2019-09-08 | $0.7247 | $0.7643 | $0.7180 | $0.7230 | $946,345 | $1,581,891 |
| 2019-09-09 | $0.7230 | $0.7278 | $0.7187 | $0.7238 | $1,147,810 | $1,583,717 |
| 2019-09-10 | $0.7235 | $0.7291 | $0.7196 | $0.7208 | $1,144,111 | $1,577,182 |
| 2019-09-11 | $0.7208 | $0.7426 | $0.7184 | $0.7227 | $936,680 | $1,581,290 |
| 2019-09-12 | $0.7227 | $0.7767 | $0.7170 | $0.7231 | $918,984 | $1,582,131 |
| 2019-09-13 | $0.7231 | $0.7267 | $0.6808 | $0.7224 | $916,477 | $1,580,587 |
| 2019-09-14 | $0.7229 | $0.7260 | $0.7214 | $0.7244 | $1,062,126 | $1,584,987 |
| 2019-09-15 | $0.7245 | $0.7294 | $0.7223 | $0.7267 | $1,437,256 | $1,589,949 |
| 2019-09-16 | $0.7266 | $0.7300 | $0.7159 | $0.7232 | $1,012,389 | $1,582,341 |
| 2019-09-17 | $0.7234 | $0.7329 | $0.7198 | $0.7215 | $1,335,432 | $1,578,644 |
| 2019-09-18 | $0.7214 | $0.7406 | $0.6863 | $0.7081 | $1,274,414 | $1,549,230 |
| 2019-09-19 | $0.7073 | $0.7328 | $0.6965 | $0.7166 | $1,301,329 | $1,567,946 |
| 2019-09-20 | $0.7180 | $0.7328 | $0.6801 | $0.6823 | $750,952 | $1,492,795 |
| 2019-09-21 | $0.6817 | $0.7241 | $0.6814 | $0.7228 | $626,613 | $1,581,381 |
| 2019-09-22 | $0.7230 | $0.7289 | $0.7185 | $0.7218 | $1,200,150 | $1,579,254 |
| 2019-09-23 | $0.7219 | $0.7275 | $0.7192 | $0.7233 | $1,137,830 | $1,582,673 |
| 2019-09-24 | $0.7234 | $0.7571 | $0.7201 | $0.7236 | $979,939 | $1,583,164 |
| 2019-09-25 | $0.7232 | $0.7417 | $0.7183 | $0.7248 | $914,817 | $1,585,868 |
| 2019-09-26 | $0.7252 | $0.7383 | $0.7157 | $0.7223 | $685,260 | $1,580,303 |
| 2019-09-27 | $0.7221 | $0.7451 | $0.7183 | $0.7225 | $744,619 | $1,580,817 |
| 2019-09-28 | $0.7223 | $0.7406 | $0.7192 | $0.7230 | $435,340 | $1,582,017 |
| 2019-09-29 | $0.7235 | $0.7334 | $0.7158 | $0.7265 | $590,461 | $1,589,679 |
| 2019-09-30 | $0.7265 | $0.7320 | $0.7163 | $0.7227 | $530,953 | $1,581,229 |