1SG 1SG
Xếp hạng #?
21:30:13 24/03/2021
1SG (1SG)
Không theo dõi
Lịch sử giá 1SG (1SG) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.7228 | $0.7284 | $0.7183 | $0.7244 | $909,060 | $1,585,078 |
| 2019-10-02 | $0.7244 | $0.7288 | $0.7212 | $0.7231 | $941,746 | $1,582,213 |
| 2019-10-03 | $0.7231 | $0.7270 | $0.7198 | $0.7248 | $1,452,211 | $1,585,893 |
| 2019-10-04 | $0.7246 | $0.7305 | $0.7213 | $0.7254 | $1,650,594 | $1,587,182 |
| 2019-10-05 | $0.7254 | $0.7286 | $0.7202 | $0.7228 | $1,604,117 | $1,581,451 |
| 2019-10-06 | $0.7227 | $0.7325 | $0.7196 | $0.7304 | $1,768,387 | $1,598,080 |
| 2019-10-07 | $0.7296 | $0.7324 | $0.7170 | $0.7247 | $1,430,332 | $1,585,720 |
| 2019-10-08 | $0.7246 | $0.7274 | $0.7205 | $0.7251 | $1,463,313 | $1,586,538 |
| 2019-10-09 | $0.7251 | $0.7284 | $0.7160 | $0.7222 | $1,415,147 | $1,580,085 |
| 2019-10-10 | $0.7219 | $0.7269 | $0.7188 | $0.7225 | $1,145,446 | $1,580,722 |
| 2019-10-11 | $0.7226 | $0.7290 | $0.7046 | $0.7125 | $415.60 | $1,558,837 |
| 2019-10-12 | $0.7124 | $0.7279 | $0.7061 | $0.7087 | $4.12 | $1,550,615 |
| 2019-10-13 | $0.7088 | $0.7312 | $0.7063 | $0.7225 | $635,370 | $1,580,831 |
| 2019-10-14 | $0.7225 | $0.7353 | $0.7195 | $0.7219 | $584,150 | $1,579,566 |
| 2019-10-15 | $0.7221 | $0.7298 | $0.7187 | $0.7226 | $680,512 | $1,581,123 |
| 2019-10-16 | $0.7226 | $0.7768 | $0.7208 | $0.7231 | $535,098 | $1,582,146 |
| 2019-10-17 | $0.7230 | $0.7351 | $0.7199 | $0.7244 | $567,088 | $1,584,955 |
| 2019-10-18 | $0.7244 | $0.7511 | $0.7200 | $0.7234 | $702,855 | $1,582,888 |
| 2019-10-19 | $0.7235 | $0.7278 | $0.7214 | $0.7242 | $597,120 | $1,584,479 |
| 2019-10-20 | $0.7243 | $0.7283 | $0.7185 | $0.7229 | $507,582 | $1,581,644 |
| 2019-10-21 | $0.7230 | $0.7269 | $0.7203 | $0.7234 | $984,474 | $1,582,799 |
| 2019-10-22 | $0.7235 | $0.7293 | $0.7214 | $0.7240 | $2,326,850 | $1,584,094 |
| 2019-10-23 | $0.7240 | $0.7463 | $0.7169 | $0.7252 | $2,709,795 | $1,586,797 |
| 2019-10-24 | $0.7241 | $0.7322 | $0.7207 | $0.7271 | $2,827,986 | $1,590,871 |
| 2019-10-25 | $0.7271 | $0.7307 | $0.7014 | $0.7212 | $2,598,952 | $1,577,964 |
| 2019-10-26 | $0.7208 | $0.7298 | $0.7056 | $0.7213 | $2,710,509 | $1,578,323 |
| 2019-10-27 | $0.7213 | $0.7309 | $0.7070 | $0.7228 | $2,479,288 | $1,581,605 |
| 2019-10-28 | $0.7224 | $0.7312 | $0.7040 | $0.7237 | $2,184,331 | $1,583,419 |
| 2019-10-29 | $0.7232 | $0.7331 | $0.7139 | $0.7202 | $2,549,661 | $1,575,819 |
| 2019-10-30 | $0.7201 | $0.7312 | $0.7179 | $0.7275 | $2,771,691 | $1,591,818 |
| 2019-10-31 | $0.7313 | $0.7422 | $0.7198 | $0.7288 | $4,461,959 | $1,594,744 |