Signals Network SGN
Xếp hạng #?
10:17:38 23/10/2020
Signals Network (SGN)
Không theo dõi
Lịch sử giá Signals Network (SGN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.02321 | $0.02355 | $0.02248 | $0.02293 | $156,630 | $1,944,358 |
| 2018-06-02 | $0.02292 | $0.02376 | $0.02275 | $0.02344 | $206,547 | $1,989,731 |
| 2018-06-03 | $0.02343 | $0.02444 | $0.02339 | $0.02396 | $158,713 | $2,035,563 |
| 2018-06-04 | $0.02390 | $0.02406 | $0.02204 | $0.02278 | $167,556 | $1,936,423 |
| 2018-06-05 | $0.02278 | $0.02326 | $0.02223 | $0.02323 | $167,718 | $1,975,868 |
| 2018-06-06 | $0.02320 | $0.02347 | $0.02277 | $0.02321 | $126,980 | $1,974,344 |
| 2018-06-07 | $0.02320 | $0.02342 | $0.02171 | $0.02177 | $63,952.90 | $1,851,825 |
| 2018-06-08 | $0.02180 | $0.02216 | $0.02042 | $0.02084 | $118,085 | $1,773,686 |
| 2018-06-09 | $0.02085 | $0.02109 | $0.02003 | $0.02003 | $154,334 | $1,704,473 |
| 2018-06-10 | $0.02006 | $0.02006 | $0.01562 | $0.01583 | $138,312 | $1,346,874 |
| 2018-06-11 | $0.01583 | $0.01664 | $0.01484 | $0.01553 | $153,169 | $1,324,210 |
| 2018-06-12 | $0.01552 | $0.01590 | $0.01446 | $0.01465 | $141,809 | $1,250,778 |
| 2018-06-13 | $0.01468 | $0.01487 | $0.01270 | $0.01317 | $116,848 | $1,124,809 |
| 2018-06-14 | $0.01326 | $0.01383 | $0.01266 | $0.01350 | $119,415 | $1,154,001 |
| 2018-06-15 | $0.01349 | $0.01352 | $0.01288 | $0.01300 | $88,987.30 | $1,111,743 |
| 2018-06-16 | $0.01297 | $0.01356 | $0.01293 | $0.01351 | $98,843.60 | $1,155,471 |
| 2018-06-17 | $0.01352 | $0.01381 | $0.01349 | $0.01360 | $107,200 | $1,162,603 |
| 2018-06-18 | $0.01358 | $0.01405 | $0.01331 | $0.01395 | $143,705 | $1,192,436 |
| 2018-06-19 | $0.01394 | $0.01403 | $0.01345 | $0.01395 | $133,667 | $1,192,538 |
| 2018-06-20 | $0.01396 | $0.01406 | $0.01353 | $0.01404 | $123,899 | $1,200,636 |
| 2018-06-21 | $0.01404 | $0.01420 | $0.01335 | $0.01351 | $148,735 | $1,155,158 |
| 2018-06-22 | $0.01352 | $0.01353 | $0.01164 | $0.01189 | $121,909 | $1,017,261 |
| 2018-06-23 | $0.01190 | $0.01216 | $0.01015 | $0.01016 | $116,755 | $869,504 |
| 2018-06-24 | $0.01016 | $0.01018 | $0.008819 | $0.009265 | $118,132 | $795,605 |
| 2018-06-25 | $0.009231 | $0.01229 | $0.008392 | $0.009263 | $159,632 | $795,702 |
| 2018-06-26 | $0.009240 | $0.01185 | $0.007357 | $0.008665 | $126,539 | $744,351 |
| 2018-06-27 | $0.008664 | $0.01174 | $0.007814 | $0.007826 | $108,051 | $672,256 |
| 2018-06-28 | $0.008052 | $0.009509 | $0.007932 | $0.008359 | $134,726 | $718,045 |
| 2018-06-29 | $0.008362 | $0.008720 | $0.007443 | $0.008605 | $99,639.50 | $739,139 |
| 2018-06-30 | $0.008619 | $0.01057 | $0.008469 | $0.008632 | $117,752 | $741,485 |