Signals Network SGN
Xếp hạng #?
10:17:38 23/10/2020
Signals Network (SGN)
Không theo dõi
Lịch sử giá Signals Network (SGN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.002243 | $0.002243 | $0.002133 | $0.002229 | $392.79 | $196,423 |
| 2019-02-02 | $0.002226 | $0.002259 | $0.002157 | $0.002211 | $8.87 | $194,833 |
| 2019-02-03 | $0.002210 | $0.002216 | $0.001932 | $0.001949 | $42.44 | $171,816 |
| 2019-02-04 | $0.001951 | $0.001971 | $0.001943 | $0.001957 | $0 | $172,450 |
| 2019-02-05 | $0.001957 | $0.03425 | $0.001957 | $0.03357 | $9,951.34 | $2,958,697 |
| 2019-02-06 | $0.03357 | $0.03357 | $0.03357 | $0.03357 | $9,951.34 | $2,958,697 |
| 2019-02-07 | $0.03357 | $0.03357 | $0.03357 | $0.03357 | $9,951.34 | $2,958,697 |
| 2019-02-08 | $0.03357 | $0.03357 | $0.003361 | $0.003790 | $160.93 | $334,008 |
| 2019-02-09 | $0.003788 | $0.003921 | $0.003666 | $0.003698 | $0 | $325,904 |
| 2019-02-10 | $0.003698 | $0.003857 | $0.002479 | $0.003849 | $467.81 | $339,209 |
| 2019-02-11 | $0.003856 | $0.003856 | $0.003458 | $0.003516 | $112.57 | $309,865 |
| 2019-02-12 | $0.003510 | $0.003640 | $0.003215 | $0.003348 | $401.26 | $295,050 |
| 2019-02-13 | $0.003347 | $0.003657 | $0.003116 | $0.003622 | $956.49 | $319,196 |
| 2019-02-14 | $0.003619 | $0.01508 | $0.003612 | $0.008862 | $4,194.47 | $781,059 |
| 2019-02-15 | $0.008873 | $0.009052 | $0.003437 | $0.003557 | $564.66 | $313,545 |
| 2019-02-16 | $0.003562 | $0.003626 | $0.003529 | $0.003531 | $0 | $311,228 |
| 2019-02-17 | $0.003531 | $0.003549 | $0.002810 | $0.003529 | $30.27 | $311,083 |
| 2019-02-18 | $0.003512 | $0.005010 | $0.003511 | $0.004978 | $381.95 | $438,774 |
| 2019-02-19 | $0.004981 | $0.005100 | $0.003249 | $0.003309 | $130.88 | $291,611 |
| 2019-02-20 | $0.003306 | $0.003866 | $0.003267 | $0.003761 | $45.14 | $331,466 |
| 2019-02-21 | $0.003758 | $0.003758 | $0.003342 | $0.003349 | $1,824.36 | $295,169 |
| 2019-02-22 | $0.003344 | $0.003371 | $0.003275 | $0.003363 | $0 | $296,422 |
| 2019-02-23 | $0.003363 | $0.003363 | $0.003363 | $0.003363 | $0 | $296,422 |
| 2019-02-24 | $0.003363 | $0.003482 | $0.003144 | $0.003154 | $151.10 | $278,033 |
| 2019-02-25 | $0.003160 | $0.004047 | $0.003160 | $0.003967 | $19.63 | $349,643 |
| 2019-02-26 | $0.003969 | $0.003974 | $0.002993 | $0.003626 | $214.76 | $319,553 |
| 2019-02-27 | $0.003625 | $0.006512 | $0.003591 | $0.005953 | $13,781.03 | $524,647 |
| 2019-02-28 | $0.005955 | $0.006014 | $0.003958 | $0.004041 | $1,699.72 | $356,197 |