Signals Network SGN
Xếp hạng #?
10:17:38 23/10/2020
Signals Network (SGN)
Không theo dõi
Lịch sử giá Signals Network (SGN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.008641 | $0.01100 | $0.007795 | $0.008514 | $166,374 | $731,368 |
| 2018-07-02 | $0.008519 | $0.009916 | $0.008519 | $0.009139 | $138,881 | $785,088 |
| 2018-07-03 | $0.009120 | $0.01056 | $0.008784 | $0.01028 | $123,515 | $882,673 |
| 2018-07-04 | $0.009853 | $0.01052 | $0.008531 | $0.01051 | $186,738 | $902,911 |
| 2018-07-05 | $0.01052 | $0.01052 | $0.008422 | $0.009087 | $90,975.90 | $780,601 |
| 2018-07-06 | $0.009090 | $0.01028 | $0.008862 | $0.009632 | $76,948.30 | $827,359 |
| 2018-07-07 | $0.009656 | $0.009761 | $0.009044 | $0.009558 | $102,134 | $822,356 |
| 2018-07-08 | $0.009571 | $0.009676 | $0.009251 | $0.009265 | $145,376 | $797,213 |
| 2018-07-09 | $0.009264 | $0.009351 | $0.008778 | $0.008822 | $134,643 | $770,302 |
| 2018-07-10 | $0.008813 | $0.009382 | $0.008026 | $0.009382 | $222,383 | $819,185 |
| 2018-07-11 | $0.009397 | $0.009562 | $0.007891 | $0.008552 | $106,072 | $746,725 |
| 2018-07-12 | $0.008834 | $0.008929 | $0.007774 | $0.007899 | $124,449 | $689,693 |
| 2018-07-13 | $0.007921 | $0.007988 | $0.007479 | $0.007523 | $151,760 | $656,862 |
| 2018-07-14 | $0.007518 | $0.007534 | $0.006535 | $0.006569 | $156,495 | $573,602 |
| 2018-07-15 | $0.006565 | $0.006681 | $0.006366 | $0.006400 | $133,680 | $558,804 |
| 2018-07-16 | $0.006396 | $0.006926 | $0.006234 | $0.006926 | $130,076 | $604,731 |
| 2018-07-17 | $0.006935 | $0.007434 | $0.006832 | $0.007335 | $151,413 | $640,468 |
| 2018-07-18 | $0.007335 | $0.01135 | $0.007335 | $0.008214 | $144,008 | $717,187 |
| 2018-07-19 | $0.008211 | $0.008211 | $0.007827 | $0.007968 | $154,463 | $697,697 |
| 2018-07-20 | $0.007972 | $0.007972 | $0.007550 | $0.007680 | $100,315 | $672,427 |
| 2018-07-21 | $0.007680 | $0.007965 | $0.007614 | $0.007922 | $117,009 | $693,671 |
| 2018-07-22 | $0.007918 | $0.008316 | $0.007842 | $0.008146 | $152,418 | $713,345 |
| 2018-07-23 | $0.008138 | $0.008938 | $0.008132 | $0.008761 | $159,629 | $767,575 |
| 2018-07-24 | $0.008764 | $0.009295 | $0.008652 | $0.009227 | $162,347 | $808,355 |
| 2018-07-25 | $0.009142 | $0.009233 | $0.008878 | $0.009067 | $149,231 | $794,387 |
| 2018-07-26 | $0.009061 | $0.009428 | $0.008996 | $0.009064 | $160,841 | $794,392 |
| 2018-07-27 | $0.009060 | $0.009189 | $0.008847 | $0.009101 | $133,975 | $797,633 |
| 2018-07-28 | $0.009110 | $0.009253 | $0.009029 | $0.009244 | $125,558 | $810,132 |
| 2018-07-29 | $0.009255 | $0.009721 | $0.009255 | $0.009685 | $123,287 | $848,774 |
| 2018-07-30 | $0.009682 | $0.009756 | $0.008886 | $0.009151 | $143,404 | $801,980 |
| 2018-07-31 | $0.009147 | $0.009148 | $0.008496 | $0.008600 | $118,999 | $753,678 |