Signals Network SGN
Xếp hạng #?
10:17:38 23/10/2020
Signals Network (SGN)
Không theo dõi
Lịch sử giá Signals Network (SGN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.003522 | $0.006143 | $0.002714 | $0.003532 | $10,478.11 | $310,798 |
| 2018-12-02 | $0.003525 | $0.003613 | $0.002988 | $0.003105 | $865.27 | $273,201 |
| 2018-12-03 | $0.003123 | $0.003123 | $0.002873 | $0.002912 | $0 | $256,201 |
| 2018-12-04 | $0.002912 | $0.002912 | $0.002912 | $0.002912 | $0 | $256,201 |
| 2018-12-05 | $0.002912 | $0.002912 | $0.002912 | $0.002912 | $0 | $256,237 |
| 2018-12-06 | $0.002912 | $0.003183 | $0.002789 | $0.002789 | $105.16 | $245,459 |
| 2018-12-07 | $0.002784 | $0.002793 | $0.002537 | $0.002618 | $0 | $230,376 |
| 2018-12-08 | $0.002618 | $0.002618 | $0.002401 | $0.002549 | $110.57 | $224,347 |
| 2018-12-09 | $0.002540 | $0.003865 | $0.002512 | $0.003712 | $75.74 | $326,653 |
| 2018-12-10 | $0.003706 | $0.003754 | $0.002721 | $0.002750 | $22.48 | $242,014 |
| 2018-12-11 | $0.002747 | $0.003240 | $0.002724 | $0.003204 | $1,047.34 | $281,995 |
| 2018-12-12 | $0.003201 | $0.003528 | $0.002805 | $0.003477 | $124.34 | $306,008 |
| 2018-12-13 | $0.003479 | $0.003482 | $0.003228 | $0.003291 | $13.82 | $289,613 |
| 2018-12-14 | $0.003298 | $0.003318 | $0.002580 | $0.003025 | $837.45 | $266,230 |
| 2018-12-15 | $0.003027 | $0.003063 | $0.002934 | $0.002984 | $175.76 | $262,570 |
| 2018-12-16 | $0.002983 | $0.003088 | $0.002817 | $0.002817 | $17.77 | $247,904 |
| 2018-12-17 | $0.002822 | $0.003225 | $0.002788 | $0.002894 | $7.34 | $254,687 |
| 2018-12-18 | $0.002893 | $0.002946 | $0.002788 | $0.002946 | $32.17 | $259,233 |
| 2018-12-19 | $0.002956 | $0.004018 | $0.002935 | $0.003141 | $39.00 | $276,417 |
| 2018-12-20 | $0.003136 | $0.003777 | $0.003119 | $0.003777 | $93,826.42 | $332,345 |
| 2018-12-21 | $0.003770 | $0.003871 | $0.003489 | $0.003559 | $15.02 | $313,648 |
| 2018-12-22 | $0.003555 | $0.003586 | $0.003401 | $0.003504 | $43.73 | $308,822 |
| 2018-12-23 | $0.003507 | $0.004155 | $0.003507 | $0.004058 | $253.64 | $357,626 |
| 2018-12-24 | $0.004058 | $0.004908 | $0.004058 | $0.004345 | $60.84 | $382,939 |
| 2018-12-25 | $0.004373 | $0.004373 | $0.003938 | $0.004028 | $20.53 | $354,978 |
| 2018-12-26 | $0.004030 | $0.004243 | $0.003917 | $0.004085 | $350.95 | $360,012 |
| 2018-12-27 | $0.004090 | $0.004115 | $0.003471 | $0.003499 | $58.90 | $308,324 |
| 2018-12-28 | $0.003505 | $0.004135 | $0.003468 | $0.004135 | $12.36 | $364,426 |
| 2018-12-29 | $0.004154 | $0.004213 | $0.004061 | $0.004061 | $0 | $357,910 |
| 2018-12-30 | $0.004061 | $0.004222 | $0.004061 | $0.004197 | $10.81 | $369,843 |
| 2018-12-31 | $0.004204 | $0.004207 | $0.003978 | $0.004001 | $182.59 | $352,587 |