Signals Network SGN
Xếp hạng #?
10:17:38 23/10/2020
Signals Network (SGN)
Không theo dõi
Lịch sử giá Signals Network (SGN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.007214 | $0.007565 | $0.006888 | $0.007399 | $88,274.30 | $648,643 |
| 2018-09-02 | $0.007402 | $0.007646 | $0.006965 | $0.006989 | $56,515.00 | $613,153 |
| 2018-09-03 | $0.006991 | $0.007276 | $0.006770 | $0.006800 | $19,922.90 | $596,550 |
| 2018-09-04 | $0.006801 | $0.006869 | $0.006741 | $0.006793 | $18,642.00 | $595,904 |
| 2018-09-05 | $0.006793 | $0.007096 | $0.005668 | $0.005920 | $14,856.10 | $519,348 |
| 2018-09-06 | $0.005924 | $0.006639 | $0.003589 | $0.003659 | $5,849.84 | $320,946 |
| 2018-09-07 | $0.003672 | $0.004401 | $0.003541 | $0.004345 | $260.69 | $381,146 |
| 2018-09-08 | $0.004345 | $0.005968 | $0.003958 | $0.005843 | $3,010.67 | $512,594 |
| 2018-09-09 | $0.005820 | $0.006080 | $0.005440 | $0.005440 | $361.18 | $477,232 |
| 2018-09-10 | $0.005443 | $0.005571 | $0.003890 | $0.004031 | $454.71 | $353,621 |
| 2018-09-11 | $0.004037 | $0.004064 | $0.003694 | $0.003694 | $386.24 | $324,073 |
| 2018-09-12 | $0.003694 | $0.004558 | $0.003400 | $0.004356 | $1,922.08 | $382,192 |
| 2018-09-13 | $0.004361 | $0.005897 | $0.004257 | $0.005853 | $453.90 | $513,528 |
| 2018-09-14 | $0.005832 | $0.006140 | $0.005020 | $0.005209 | $254.07 | $456,944 |
| 2018-09-15 | $0.005200 | $0.005502 | $0.005149 | $0.005329 | $79.96 | $467,541 |
| 2018-09-16 | $0.005331 | $0.005331 | $0.004538 | $0.004632 | $411.12 | $406,360 |
| 2018-09-17 | $0.004627 | $0.004704 | $0.003460 | $0.003916 | $168.97 | $343,559 |
| 2018-09-18 | $0.003916 | $0.004632 | $0.003880 | $0.004537 | $106.81 | $398,059 |
| 2018-09-19 | $0.004530 | $0.004530 | $0.003872 | $0.004130 | $1,117.59 | $362,303 |
| 2018-09-20 | $0.004129 | $0.004264 | $0.004129 | $0.004264 | $742.43 | $374,091 |
| 2018-09-21 | $0.004754 | $0.005924 | $0.004747 | $0.005867 | $194.55 | $514,736 |
| 2018-09-22 | $0.005886 | $0.005991 | $0.005240 | $0.005314 | $116.10 | $466,159 |
| 2018-09-23 | $0.005317 | $0.005451 | $0.005112 | $0.005183 | $78.94 | $454,708 |
| 2018-09-24 | $0.005192 | $0.005614 | $0.004934 | $0.005468 | $217.49 | $479,709 |
| 2018-09-25 | $0.005469 | $0.006097 | $0.004520 | $0.004762 | $83.81 | $417,753 |
| 2018-09-26 | $0.004770 | $0.004828 | $0.004558 | $0.004714 | $32.44 | $414,776 |
| 2018-09-27 | $0.004712 | $0.004781 | $0.004349 | $0.004657 | $220.79 | $409,745 |
| 2018-09-28 | $0.004660 | $0.006346 | $0.004660 | $0.006242 | $432.26 | $549,189 |
| 2018-09-29 | $0.006230 | $0.006551 | $0.006050 | $0.006477 | $251.91 | $569,836 |
| 2018-09-30 | $0.001510 | $0.005300 | $0.001509 | $0.005202 | $32.63 | $457,662 |