Signals Network SGN
Xếp hạng #?
10:17:38 23/10/2020
Signals Network (SGN)
Không theo dõi
Lịch sử giá Signals Network (SGN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.004001 | $0.004052 | $0.002330 | $0.003734 | $5,317.24 | $329,073 |
| 2019-01-02 | $0.003753 | $0.004174 | $0.003030 | $0.003102 | $102.39 | $273,362 |
| 2019-01-03 | $0.003099 | $0.004120 | $0.003057 | $0.003344 | $593.87 | $294,694 |
| 2019-01-04 | $0.003345 | $0.003518 | $0.003317 | $0.003377 | $0 | $297,626 |
| 2019-01-05 | $0.003377 | $0.003377 | $0.003377 | $0.003377 | $0 | $297,642 |
| 2019-01-06 | $0.003377 | $0.003497 | $0.003283 | $0.003386 | $294.96 | $298,362 |
| 2019-01-07 | $0.003389 | $0.003400 | $0.002722 | $0.002733 | $71.74 | $240,853 |
| 2019-01-08 | $0.002732 | $0.003229 | $0.002675 | $0.003084 | $453.23 | $271,839 |
| 2019-01-09 | $0.003086 | $0.003356 | $0.002733 | $0.002738 | $0 | $241,296 |
| 2019-01-10 | $0.002738 | $0.03741 | $0.002738 | $0.003538 | $796.30 | $311,843 |
| 2019-01-11 | $0.003533 | $0.004906 | $0.003143 | $0.004826 | $33.78 | $425,379 |
| 2019-01-12 | $0.004829 | $0.004870 | $0.004747 | $0.004767 | $11.92 | $420,115 |
| 2019-01-13 | $0.004761 | $0.004779 | $0.004640 | $0.004640 | $0 | $408,976 |
| 2019-01-14 | $0.004640 | $0.004640 | $0.002147 | $0.002340 | $26.80 | $206,250 |
| 2019-01-15 | $0.002340 | $0.005460 | $0.002334 | $0.003445 | $24.43 | $303,601 |
| 2019-01-16 | $0.003440 | $0.003548 | $0.003400 | $0.003426 | $0 | $302,002 |
| 2019-01-17 | $0.003426 | $0.003426 | $0.003426 | $0.003426 | $0 | $302,002 |
| 2019-01-18 | $0.003426 | $0.003426 | $0.003426 | $0.003426 | $0 | $302,002 |
| 2019-01-19 | $0.003426 | $0.003426 | $0.002424 | $0.003011 | $525.72 | $265,372 |
| 2019-01-20 | $0.003008 | $0.003023 | $0.002526 | $0.002542 | $322.02 | $224,050 |
| 2019-01-21 | $0.002541 | $0.002792 | $0.002481 | $0.002780 | $1,736.86 | $245,044 |
| 2019-01-22 | $0.002780 | $0.002806 | $0.002752 | $0.002802 | $0 | $246,965 |
| 2019-01-23 | $0.002802 | $0.002802 | $0.002802 | $0.002802 | $0 | $246,965 |
| 2019-01-24 | $0.002802 | $0.002802 | $0.002802 | $0.002802 | $0 | $246,965 |
| 2019-01-25 | $0.002802 | $0.002802 | $0.002614 | $0.002626 | $3.89 | $231,452 |
| 2019-01-26 | $0.002626 | $0.002665 | $0.002501 | $0.002501 | $52.00 | $220,395 |
| 2019-01-27 | $0.002501 | $0.002860 | $0.002416 | $0.002756 | $578.46 | $242,869 |
| 2019-01-28 | $0.002753 | $0.002763 | $0.002092 | $0.002691 | $408.55 | $237,210 |
| 2019-01-29 | $0.002694 | $0.002698 | $0.002269 | $0.002280 | $2,111.78 | $200,946 |
| 2019-01-30 | $0.002278 | $0.002517 | $0.002266 | $0.002280 | $159.57 | $200,926 |
| 2019-01-31 | $0.002279 | $0.002302 | $0.002238 | $0.002243 | $0 | $197,677 |