Signals Network SGN
Xếp hạng #?
10:17:38 23/10/2020
Signals Network (SGN)
Không theo dõi
Lịch sử giá Signals Network (SGN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.005008 | $0.006853 | $0.005008 | $0.005384 | $297.72 | $473,735 |
| 2018-11-02 | $0.005384 | $0.005384 | $0.004057 | $0.004057 | $631.66 | $356,934 |
| 2018-11-03 | $0.004057 | $0.004436 | $0.004057 | $0.004436 | $11.46 | $390,341 |
| 2018-11-04 | $0.004436 | $0.006167 | $0.004427 | $0.005507 | $808.42 | $484,549 |
| 2018-11-05 | $0.005521 | $0.005531 | $0.004707 | $0.005247 | $1,213.32 | $461,713 |
| 2018-11-06 | $0.005241 | $0.006112 | $0.005028 | $0.005440 | $338.52 | $477,695 |
| 2018-11-07 | $0.005453 | $0.005655 | $0.005401 | $0.005543 | $5.54 | $487,744 |
| 2018-11-08 | $0.005541 | $0.005571 | $0.004275 | $0.004291 | $534.95 | $377,548 |
| 2018-11-09 | $0.004289 | $0.005766 | $0.004269 | $0.005744 | $1,127.98 | $505,447 |
| 2018-11-10 | $0.005740 | $0.006221 | $0.004308 | $0.004320 | $81.01 | $380,100 |
| 2018-11-11 | $0.004314 | $0.006308 | $0.004249 | $0.006304 | $1,292.22 | $554,650 |
| 2018-11-12 | $0.006319 | $0.006347 | $0.004980 | $0.005004 | $922.62 | $440,260 |
| 2018-11-13 | $0.005009 | $0.008164 | $0.004991 | $0.005209 | $1,241.52 | $458,294 |
| 2018-11-14 | $0.005205 | $0.005218 | $0.005002 | $0.005002 | $0 | $440,149 |
| 2018-11-15 | $0.005002 | $0.008134 | $0.003634 | $0.005649 | $1,576.70 | $497,058 |
| 2018-11-16 | $0.005661 | $0.006298 | $0.004396 | $0.004942 | $2,501.79 | $434,834 |
| 2018-11-17 | $0.004949 | $0.006015 | $0.004817 | $0.004820 | $1,201.82 | $424,103 |
| 2018-11-18 | $0.004831 | $0.005839 | $0.003784 | $0.005100 | $86.39 | $448,720 |
| 2018-11-19 | $0.005103 | $0.007849 | $0.004754 | $0.007602 | $101.70 | $668,919 |
| 2018-11-20 | $0.007557 | $0.007608 | $0.003005 | $0.003367 | $1,442.07 | $296,243 |
| 2018-11-21 | $0.003381 | $0.004791 | $0.002982 | $0.003024 | $586.31 | $266,109 |
| 2018-11-22 | $0.003022 | $0.003677 | $0.002752 | $0.003360 | $534.14 | $295,641 |
| 2018-11-23 | $0.003341 | $0.005944 | $0.002796 | $0.005910 | $372.91 | $520,050 |
| 2018-11-24 | $0.005906 | $0.006077 | $0.002835 | $0.002906 | $154.50 | $255,716 |
| 2018-11-25 | $0.002899 | $0.003615 | $0.002871 | $0.003420 | $192.28 | $300,910 |
| 2018-11-26 | $0.003410 | $0.003468 | $0.002410 | $0.002488 | $24.50 | $218,935 |
| 2018-11-27 | $0.002485 | $0.002489 | $0.002365 | $0.002448 | $0 | $215,353 |
| 2018-11-28 | $0.002448 | $0.002961 | $0.002448 | $0.002879 | $143.93 | $253,280 |
| 2018-11-29 | $0.002883 | $0.002896 | $0.002651 | $0.002705 | $469.30 | $237,982 |
| 2018-11-30 | $0.002710 | $0.003632 | $0.002662 | $0.003513 | $82.56 | $309,118 |