Signals Network SGN
Xếp hạng #?
10:17:38 23/10/2020
Signals Network (SGN)
Không theo dõi
Lịch sử giá Signals Network (SGN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.005201 | $0.006529 | $0.005201 | $0.006466 | $27.92 | $568,864 |
| 2018-10-02 | $0.006459 | $0.006477 | $0.005055 | $0.005074 | $166.52 | $446,419 |
| 2018-10-03 | $0.005076 | $0.005576 | $0.005045 | $0.005336 | $43.32 | $469,504 |
| 2018-10-04 | $0.005337 | $0.005341 | $0.004462 | $0.004555 | $7.39 | $400,789 |
| 2018-10-05 | $0.004687 | $0.004734 | $0.004630 | $0.004719 | $47.17 | $415,227 |
| 2018-10-06 | $0.004723 | $0.006107 | $0.004718 | $0.004770 | $181.70 | $419,715 |
| 2018-10-07 | $0.004773 | $0.004784 | $0.004707 | $0.004742 | $20.01 | $417,207 |
| 2018-10-08 | $0.004753 | $0.004908 | $0.004529 | $0.004879 | $43.31 | $429,276 |
| 2018-10-09 | $0.004877 | $0.004890 | $0.004877 | $0.004885 | $43.36 | $429,775 |
| 2018-10-10 | $0.004782 | $0.004782 | $0.004716 | $0.004740 | $9.97 | $417,019 |
| 2018-10-11 | $0.004737 | $0.005510 | $0.004549 | $0.005301 | $202.51 | $466,405 |
| 2018-10-12 | $0.005299 | $0.005302 | $0.004021 | $0.005034 | $349.76 | $442,912 |
| 2018-10-13 | $0.005027 | $0.005639 | $0.004967 | $0.005555 | $490.92 | $488,711 |
| 2018-10-14 | $0.005555 | $0.005622 | $0.005526 | $0.005572 | $171.50 | $490,231 |
| 2018-10-15 | $0.005578 | $0.006300 | $0.005539 | $0.005998 | $783.28 | $527,748 |
| 2018-10-16 | $0.005998 | $0.006052 | $0.005937 | $0.005978 | $381.97 | $525,996 |
| 2018-10-17 | $0.005989 | $0.005998 | $0.005211 | $0.005249 | $80.34 | $461,821 |
| 2018-10-18 | $0.005237 | $0.005830 | $0.004579 | $0.005745 | $443.52 | $505,430 |
| 2018-10-19 | $0.005745 | $0.005828 | $0.004647 | $0.004692 | $286.05 | $412,835 |
| 2018-10-20 | $0.004687 | $0.004699 | $0.004608 | $0.004666 | $245.49 | $410,528 |
| 2018-10-21 | $0.004667 | $0.005957 | $0.004645 | $0.005880 | $1,272.10 | $517,351 |
| 2018-10-22 | $0.005882 | $0.005930 | $0.005604 | $0.005608 | $56.19 | $493,422 |
| 2018-10-23 | $0.005612 | $0.006132 | $0.005550 | $0.006129 | $1,261.56 | $539,281 |
| 2018-10-24 | $0.006128 | $0.006164 | $0.005199 | $0.005210 | $165.54 | $458,448 |
| 2018-10-25 | $0.005210 | $0.005216 | $0.004877 | $0.005201 | $215.24 | $457,631 |
| 2018-10-26 | $0.005193 | $0.006149 | $0.005160 | $0.005181 | $16.61 | $455,841 |
| 2018-10-27 | $0.005185 | $0.006137 | $0.005185 | $0.006130 | $140.60 | $539,352 |
| 2018-10-28 | $0.006124 | $0.006174 | $0.006103 | $0.006112 | $0 | $537,781 |
| 2018-10-29 | $0.006112 | $0.006112 | $0.006112 | $0.006112 | $0 | $537,781 |
| 2018-10-30 | $0.006112 | $0.006112 | $0.004468 | $0.004496 | $150.43 | $395,587 |
| 2018-10-31 | $0.004498 | $0.005008 | $0.004486 | $0.005008 | $772.24 | $440,681 |