Signals Network SGN
Xếp hạng #?
10:17:38 23/10/2020
Signals Network (SGN)
Không theo dõi
Lịch sử giá Signals Network (SGN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.008592 | $0.008606 | $0.007907 | $0.008121 | $130,994 | $711,692 |
| 2018-08-02 | $0.008125 | $0.008275 | $0.007872 | $0.007872 | $128,399 | $689,914 |
| 2018-08-03 | $0.007879 | $0.008054 | $0.007465 | $0.007651 | $115,592 | $670,551 |
| 2018-08-04 | $0.007651 | $0.008279 | $0.007561 | $0.008214 | $139,207 | $719,889 |
| 2018-08-05 | $0.008259 | $0.008393 | $0.007761 | $0.007927 | $154,984 | $694,714 |
| 2018-08-06 | $0.007937 | $0.008939 | $0.007868 | $0.008861 | $177,847 | $776,569 |
| 2018-08-07 | $0.008935 | $0.008976 | $0.007081 | $0.007217 | $149,846 | $632,461 |
| 2018-08-08 | $0.007213 | $0.007275 | $0.006475 | $0.006694 | $118,908 | $586,674 |
| 2018-08-09 | $0.006720 | $0.008301 | $0.006720 | $0.008135 | $159,489 | $712,913 |
| 2018-08-10 | $0.008125 | $0.008125 | $0.007129 | $0.007207 | $66,998.90 | $631,593 |
| 2018-08-11 | $0.007206 | $0.007206 | $0.006213 | $0.006489 | $99,495.70 | $568,706 |
| 2018-08-12 | $0.006456 | $0.006596 | $0.005963 | $0.005978 | $119,956 | $523,893 |
| 2018-08-13 | $0.005981 | $0.006173 | $0.005756 | $0.005820 | $133,710 | $510,023 |
| 2018-08-14 | $0.005874 | $0.006295 | $0.005420 | $0.006288 | $150,252 | $551,091 |
| 2018-08-15 | $0.006310 | $0.007094 | $0.006310 | $0.006620 | $173,563 | $580,180 |
| 2018-08-16 | $0.006624 | $0.006862 | $0.006568 | $0.006659 | $121,877 | $583,566 |
| 2018-08-17 | $0.006663 | $0.007358 | $0.006622 | $0.007353 | $190,381 | $644,426 |
| 2018-08-18 | $0.007353 | $0.007439 | $0.006834 | $0.007012 | $148,667 | $614,535 |
| 2018-08-19 | $0.006972 | $0.007107 | $0.006821 | $0.006851 | $132,824 | $600,393 |
| 2018-08-20 | $0.006847 | $0.006906 | $0.006381 | $0.006460 | $96,209.20 | $566,152 |
| 2018-08-21 | $0.006437 | $0.006644 | $0.006168 | $0.006217 | $123,754 | $544,876 |
| 2018-08-22 | $0.006203 | $0.007564 | $0.005519 | $0.007006 | $135,100 | $614,031 |
| 2018-08-23 | $0.007015 | $0.007376 | $0.006411 | $0.006620 | $124,592 | $580,220 |
| 2018-08-24 | $0.006625 | $0.006949 | $0.006543 | $0.006914 | $184,173 | $605,976 |
| 2018-08-25 | $0.006903 | $0.007502 | $0.006824 | $0.007481 | $149,622 | $655,663 |
| 2018-08-26 | $0.007523 | $0.007545 | $0.007322 | $0.007421 | $133,921 | $650,411 |
| 2018-08-27 | $0.007428 | $0.007757 | $0.007373 | $0.007757 | $170,123 | $679,893 |
| 2018-08-28 | $0.007776 | $0.007867 | $0.007599 | $0.007813 | $127,537 | $684,767 |
| 2018-08-29 | $0.007817 | $0.007868 | $0.007411 | $0.007442 | $100,224 | $652,354 |
| 2018-08-30 | $0.007448 | $0.007490 | $0.006117 | $0.007004 | $70,959.30 | $613,973 |
| 2018-08-31 | $0.007007 | $0.007267 | $0.006895 | $0.007267 | $88,955.00 | $637,056 |