Signals Network SGN
Xếp hạng #?
10:17:38 23/10/2020
Signals Network (SGN)
Không theo dõi
Lịch sử giá Signals Network (SGN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002894 | $0.003022 | $0.002881 | $0.002999 | $700.16 | $264,356 |
| 2019-04-02 | $0.002999 | $0.003412 | $0.002995 | $0.003412 | $0 | $300,693 |
| 2019-04-03 | $0.003412 | $0.003592 | $0.002238 | $0.002290 | $1,094.10 | $201,816 |
| 2019-04-04 | $0.002292 | $0.002340 | $0.001711 | $0.001742 | $505.03 | $153,503 |
| 2019-04-05 | $0.001742 | $0.002658 | $0.001741 | $0.002648 | $173.04 | $233,424 |
| 2019-04-06 | $0.002648 | $0.002701 | $0.002588 | $0.002701 | $0 | $238,063 |
| 2019-04-07 | $0.002701 | $0.002701 | $0.002701 | $0.002701 | $0 | $238,063 |
| 2019-04-08 | $0.002701 | $0.002701 | $0.002701 | $0.002701 | $0 | $238,063 |
| 2019-04-09 | $0.002701 | $0.004182 | $0.002701 | $0.004179 | $752.38 | $368,363 |
| 2019-04-10 | $0.004178 | $0.004316 | $0.001948 | $0.003069 | $20.72 | $270,460 |
| 2019-04-11 | $0.003071 | $0.003074 | $0.002874 | $0.002877 | $0 | $253,551 |
| 2019-04-12 | $0.002877 | $0.002877 | $0.002877 | $0.002877 | $0 | $253,551 |
| 2019-04-13 | $0.002877 | $0.002877 | $0.002877 | $0.002877 | $0 | $253,551 |
| 2019-04-14 | $0.002877 | $0.002877 | $0.002877 | $0.002877 | $0 | $253,551 |
| 2019-04-15 | $0.002877 | $0.004977 | $0.002877 | $0.004841 | $4.74 | $426,692 |
| 2019-04-16 | $0.004841 | $0.004943 | $0.002946 | $0.003210 | $73.56 | $282,939 |
| 2019-04-17 | $0.003210 | $0.005009 | $0.003115 | $0.003200 | $83.34 | $282,059 |
| 2019-04-18 | $0.003199 | $0.003498 | $0.003195 | $0.003491 | $0 | $307,649 |
| 2019-04-19 | $0.003491 | $0.003491 | $0.003447 | $0.003476 | $152.69 | $306,332 |
| 2019-04-20 | $0.003474 | $0.003534 | $0.003031 | $0.003346 | $28.63 | $294,910 |
| 2019-04-21 | $0.003346 | $0.003374 | $0.002978 | $0.002986 | $18.06 | $263,150 |
| 2019-04-22 | $0.002986 | $0.003341 | $0.002962 | $0.003319 | $294.51 | $292,526 |
| 2019-04-23 | $0.003319 | $0.003493 | $0.003031 | $0.003041 | $9.43 | $268,019 |
| 2019-04-24 | $0.003039 | $0.003319 | $0.002916 | $0.003317 | $1.93 | $292,371 |
| 2019-04-25 | $0.003317 | $0.005294 | $0.003258 | $0.004923 | $196.93 | $433,891 |
| 2019-04-26 | $0.004923 | $0.005037 | $0.004851 | $0.004948 | $0 | $436,077 |
| 2019-04-27 | $0.004948 | $0.004948 | $0.002646 | $0.003380 | $502.05 | $297,873 |
| 2019-04-28 | $0.003380 | $0.003403 | $0.003355 | $0.003359 | $0 | $296,083 |
| 2019-04-29 | $0.003359 | $0.003359 | $0.002471 | $0.002500 | $140.43 | $220,368 |
| 2019-04-30 | $0.002501 | $0.002582 | $0.002501 | $0.002559 | $0 | $225,518 |