Signals Network SGN
Xếp hạng #?
10:17:38 23/10/2020
Signals Network (SGN)
Không theo dõi
Lịch sử giá Signals Network (SGN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.002559 | $0.002559 | $0.002559 | $0.002559 | $0 | $225,518 |
| 2019-05-02 | $0.002559 | $0.002904 | $0.002559 | $0.002890 | $294.78 | $254,720 |
| 2019-05-03 | $0.002889 | $0.003714 | $0.002759 | $0.002769 | $53.07 | $244,023 |
| 2019-05-04 | $0.002769 | $0.002813 | $0.002615 | $0.002641 | $176.09 | $232,737 |
| 2019-05-05 | $0.002641 | $0.003572 | $0.002540 | $0.002655 | $353.84 | $234,021 |
| 2019-05-06 | $0.002657 | $0.003517 | $0.002440 | $0.003451 | $109.83 | $304,179 |
| 2019-05-07 | $0.003451 | $0.003604 | $0.003450 | $0.003528 | $0 | $310,995 |
| 2019-05-08 | $0.003528 | $0.003528 | $0.003528 | $0.003528 | $0 | $310,995 |
| 2019-05-09 | $0.003528 | $0.003528 | $0.003528 | $0.003528 | $0 | $310,995 |
| 2019-05-10 | $0.003528 | $0.003528 | $0.002611 | $0.002635 | $113.70 | $232,242 |
| 2019-05-11 | $0.002635 | $0.002811 | $0.002635 | $0.002811 | $0 | $247,783 |
| 2019-05-12 | $0.002811 | $0.003163 | $0.001437 | $0.003114 | $712.22 | $274,429 |
| 2019-05-13 | $0.003114 | $0.003216 | $0.001509 | $0.001650 | $215.30 | $145,455 |
| 2019-05-14 | $0.001651 | $0.002044 | $0.001645 | $0.001891 | $277.69 | $166,642 |
| 2019-05-15 | $0.001891 | $0.002791 | $0.001888 | $0.002789 | $225.37 | $245,790 |
| 2019-05-16 | $0.002788 | $0.003109 | $0.002775 | $0.002895 | $0 | $255,139 |
| 2019-05-17 | $0.002895 | $0.002895 | $0.002051 | $0.002197 | $101.11 | $193,664 |
| 2019-05-18 | $0.002197 | $0.002220 | $0.001757 | $0.001761 | $99.52 | $155,228 |
| 2019-05-19 | $0.001759 | $0.002079 | $0.001753 | $0.001956 | $764.70 | $172,359 |
| 2019-05-20 | $0.001956 | $0.003530 | $0.001676 | $0.002267 | $388.58 | $199,800 |
| 2019-05-21 | $0.002267 | $0.002460 | $0.001884 | $0.002145 | $467.52 | $189,087 |
| 2019-05-22 | $0.002145 | $0.002593 | $0.001825 | $0.002499 | $619.65 | $220,238 |
| 2019-05-23 | $0.002499 | $0.002503 | $0.001768 | $0.001857 | $226.67 | $163,633 |
| 2019-05-24 | $0.001856 | $0.001981 | $0.001836 | $0.001981 | $37.68 | $174,574 |
| 2019-05-25 | $0.001981 | $0.002042 | $0.001871 | $0.001881 | $22.39 | $165,746 |
| 2019-05-26 | $0.001881 | $0.002152 | $0.001847 | $0.002136 | $46.78 | $188,277 |
| 2019-05-27 | $0.002135 | $0.002228 | $0.001881 | $0.002129 | $637.64 | $187,680 |
| 2019-05-28 | $0.002127 | $0.002140 | $0.002086 | $0.002117 | $0 | $186,575 |
| 2019-05-29 | $0.002117 | $0.002117 | $0.001728 | $0.002021 | $318.01 | $178,096 |
| 2019-05-30 | $0.002021 | $0.002155 | $0.001855 | $0.001884 | $0 | $166,073 |
| 2019-05-31 | $0.001884 | $0.001884 | $0.001884 | $0.001884 | $0 | $166,073 |