Signals Network SGN
Xếp hạng #?
10:17:38 23/10/2020
Signals Network (SGN)
Không theo dõi
Lịch sử giá Signals Network (SGN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.004039 | $0.004231 | $0.003863 | $0.003916 | $37.23 | $345,148 |
| 2019-03-02 | $0.003912 | $0.004501 | $0.003010 | $0.003030 | $84.01 | $267,100 |
| 2019-03-03 | $0.003041 | $0.004066 | $0.003001 | $0.004033 | $48.44 | $355,425 |
| 2019-03-04 | $0.004029 | $0.006263 | $0.003528 | $0.005581 | $752.51 | $491,881 |
| 2019-03-05 | $0.005588 | $0.005594 | $0.004655 | $0.004846 | $209.53 | $427,084 |
| 2019-03-06 | $0.004850 | $0.004915 | $0.003813 | $0.004121 | $355.50 | $363,223 |
| 2019-03-07 | $0.004126 | $0.005130 | $0.004077 | $0.005114 | $367.99 | $450,760 |
| 2019-03-08 | $0.005120 | $0.005168 | $0.002898 | $0.002904 | $0 | $255,999 |
| 2019-03-09 | $0.002904 | $0.003984 | $0.002904 | $0.003895 | $857.89 | $343,273 |
| 2019-03-10 | $0.003900 | $0.005218 | $0.003703 | $0.005209 | $14.04 | $459,074 |
| 2019-03-11 | $0.005212 | $0.005242 | $0.003332 | $0.003775 | $814.42 | $332,693 |
| 2019-03-12 | $0.003778 | $0.004456 | $0.003169 | $0.003804 | $526.08 | $335,306 |
| 2019-03-13 | $0.003806 | $0.004043 | $0.002826 | $0.004018 | $1,842.68 | $354,173 |
| 2019-03-14 | $0.004017 | $0.004804 | $0.003138 | $0.003991 | $3,091.95 | $351,799 |
| 2019-03-15 | $0.003988 | $0.004012 | $0.002142 | $0.003221 | $683.55 | $283,930 |
| 2019-03-16 | $0.003221 | $0.003486 | $0.002911 | $0.003479 | $27.83 | $306,617 |
| 2019-03-17 | $0.003479 | $0.003952 | $0.003471 | $0.003942 | $90.73 | $347,447 |
| 2019-03-18 | $0.003946 | $0.003971 | $0.002770 | $0.002843 | $1,662.18 | $250,582 |
| 2019-03-19 | $0.002844 | $0.003346 | $0.002250 | $0.002262 | $52.36 | $199,383 |
| 2019-03-20 | $0.002263 | $0.003392 | $0.002234 | $0.003383 | $1,142.33 | $298,146 |
| 2019-03-21 | $0.003388 | $0.003396 | $0.002801 | $0.002935 | $1,560.08 | $258,703 |
| 2019-03-22 | $0.002931 | $0.003323 | $0.002688 | $0.003079 | $2,241.96 | $271,335 |
| 2019-03-23 | $0.003076 | $0.003299 | $0.002797 | $0.003245 | $1,386.09 | $286,013 |
| 2019-03-24 | $0.003245 | $0.003293 | $0.003221 | $0.003285 | $0 | $289,575 |
| 2019-03-25 | $0.003285 | $0.003395 | $0.002666 | $0.002754 | $489.37 | $242,776 |
| 2019-03-26 | $0.002758 | $0.003038 | $0.002712 | $0.003038 | $950.48 | $267,775 |
| 2019-03-27 | $0.003039 | $0.003126 | $0.002397 | $0.002418 | $182.52 | $213,082 |
| 2019-03-28 | $0.002417 | $0.002417 | $0.002230 | $0.002274 | $276.70 | $200,417 |
| 2019-03-29 | $0.002274 | $0.002754 | $0.002252 | $0.002739 | $947.33 | $241,422 |
| 2019-03-30 | $0.002734 | $0.002945 | $0.002539 | $0.002558 | $8.60 | $225,443 |
| 2019-03-31 | $0.002558 | $0.002897 | $0.002543 | $0.002895 | $498.52 | $255,154 |