SGPay SGP
Xếp hạng #?
07:52:32 12/01/2019
SGPay (SGP)
Không hoạt động
Lịch sử giá SGPay (SGP) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.08573 | $0.09955 | $0.06074 | $0.06074 | $209.33 | $121,479 |
| 2018-11-02 | $0.06074 | $0.06074 | $0.06074 | $0.06074 | $0 | $121,479 |
| 2018-11-03 | $0.06074 | $0.08583 | $0.06019 | $0.06019 | $92.78 | $120,379 |
| 2018-11-04 | $0.06019 | $0.06305 | $0.06007 | $0.06305 | $123.24 | $126,102 |
| 2018-11-05 | $0.06305 | $0.08835 | $0.06274 | $0.08770 | $62.57 | $175,409 |
| 2018-11-06 | $0.08760 | $0.08787 | $0.06558 | $0.06767 | $250.87 | $135,200 |
| 2018-11-07 | $0.06791 | $0.09005 | $0.06783 | $0.08837 | $1.24 | $176,732 |
| 2018-11-08 | $0.08841 | $0.08881 | $0.08623 | $0.08623 | $18.69 | $172,458 |
| 2018-11-09 | $0.08619 | $0.08668 | $0.08532 | $0.08549 | $0 | $170,973 |
| 2018-11-10 | $0.08549 | $0.08696 | $0.08549 | $0.08632 | $6.91 | $172,638 |
| 2018-11-11 | $0.08619 | $0.08935 | $0.08596 | $0.08878 | $8.61 | $177,558 |
| 2018-11-12 | $0.08860 | $0.08929 | $0.06282 | $0.06315 | $319.36 | $126,307 |
| 2018-11-13 | $0.06317 | $0.06331 | $0.06213 | $0.06213 | $0 | $124,256 |
| 2018-11-14 | $0.06213 | $0.08233 | $0.06213 | $0.07497 | $2.25 | $149,939 |
| 2018-11-15 | $0.07527 | $0.07625 | $0.07042 | $0.07480 | $3.32 | $149,599 |
| 2018-11-16 | $0.07499 | $0.07510 | $0.07168 | $0.07261 | $1.09 | $145,225 |
| 2018-11-17 | $0.07255 | $0.07257 | $0.07251 | $0.07251 | $0 | $145,014 |
| 2018-11-18 | $0.07251 | $0.07417 | $0.07251 | $0.07325 | $3.66 | $146,505 |
| 2018-11-19 | $0.07340 | $0.07340 | $0.03677 | $0.03736 | $462.30 | $74,723.60 |
| 2018-11-20 | $0.03717 | $0.05983 | $0.03334 | $0.05373 | $15.24 | $107,461 |
| 2018-11-21 | $0.05396 | $0.05561 | $0.05177 | $0.05561 | $0 | $111,221 |
| 2018-11-22 | $0.05561 | $0.05561 | $0.05561 | $0.05561 | $0 | $111,221 |
| 2018-11-23 | $0.05561 | $0.05561 | $0.04190 | $0.04319 | $22.00 | $86,383.60 |
| 2018-11-24 | $0.04316 | $0.04336 | $0.03879 | $0.03973 | $71.67 | $79,459.40 |
| 2018-11-25 | $0.03961 | $0.04275 | $0.03649 | $0.04197 | $9.82 | $83,938.20 |
| 2018-11-26 | $0.04188 | $0.04254 | $0.03794 | $0.03898 | $13.52 | $77,960.00 |
| 2018-11-27 | $0.03893 | $0.04473 | $0.03780 | $0.04398 | $93.79 | $87,955.80 |
| 2018-11-28 | $0.04409 | $0.04635 | $0.04409 | $0.04603 | $0 | $92,066.00 |
| 2018-11-29 | $0.04603 | $0.04603 | $0.04603 | $0.04603 | $0 | $92,065.99 |
| 2018-11-30 | $0.04603 | $0.05005 | $0.04603 | $0.04741 | $37.57 | $94,822.52 |