Signals Network SGN
Xếp hạng #?
10:17:38 23/10/2020
Signals Network (SGN)
Không theo dõi
Lịch sử giá Signals Network (SGN) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001884 | $0.001884 | $0.001705 | $0.001708 | $164.50 | $150,549 |
| 2019-06-02 | $0.001708 | $0.001968 | $0.001706 | $0.001950 | $42.91 | $171,864 |
| 2019-06-03 | $0.001950 | $0.001951 | $0.001890 | $0.001911 | $0 | $168,441 |
| 2019-06-04 | $0.001911 | $0.001911 | $0.001535 | $0.001569 | $46.02 | $138,265 |
| 2019-06-05 | $0.001569 | $0.001609 | $0.001560 | $0.001603 | $0 | $141,299 |
| 2019-06-06 | $0.001603 | $0.001603 | $0.0009261 | $0.0009700 | $28.52 | $85,493.94 |
| 2019-06-07 | $0.0009701 | $0.0009724 | $0.0009584 | $0.0009719 | $0 | $85,658.55 |
| 2019-06-08 | $0.0009719 | $0.001785 | $0.0009719 | $0.001745 | $142.68 | $153,806 |
| 2019-06-09 | $0.001745 | $0.001746 | $0.001236 | $0.001257 | $29.93 | $110,780 |
| 2019-06-10 | $0.001257 | $0.001318 | $0.001237 | $0.001318 | $0 | $116,132 |
| 2019-06-11 | $0.001318 | $0.002011 | $0.001291 | $0.001991 | $489.23 | $175,520 |
| 2019-06-12 | $0.001991 | $0.002319 | $0.001803 | $0.002319 | $319.10 | $204,354 |
| 2019-06-13 | $0.002320 | $0.002364 | $0.001576 | $0.002311 | $281.79 | $203,698 |
| 2019-06-14 | $0.002311 | $0.003562 | $0.001504 | $0.002208 | $1,436.62 | $194,622 |
| 2019-06-15 | $0.002208 | $0.003116 | $0.001527 | $0.003085 | $1,828.87 | $271,941 |
| 2019-06-16 | $0.003085 | $0.003192 | $0.001423 | $0.001632 | $1,224.15 | $143,820 |
| 2019-06-17 | $0.001632 | $0.002297 | $0.001210 | $0.001233 | $268.96 | $108,661 |
| 2019-06-18 | $0.001232 | $0.004013 | $0.001193 | $0.003988 | $246.30 | $351,460 |
| 2019-06-19 | $0.003987 | $0.004022 | $0.001469 | $0.001481 | $1,132.17 | $130,531 |
| 2019-06-20 | $0.001481 | $0.002185 | $0.001460 | $0.002118 | $98.68 | $186,653 |
| 2019-06-21 | $0.002117 | $0.002439 | $0.002117 | $0.002436 | $44.66 | $214,698 |
| 2019-06-22 | $0.002436 | $0.002767 | $0.001571 | $0.001609 | $1,845.08 | $141,819 |
| 2019-06-23 | $0.001608 | $0.002363 | $0.001608 | $0.001847 | $70.82 | $162,833 |
| 2019-06-24 | $0.001847 | $0.001874 | $0.001799 | $0.001850 | $0 | $163,077 |
| 2019-06-25 | $0.001850 | $0.001870 | $0.001725 | $0.001870 | $143.57 | $164,863 |
| 2019-06-26 | $0.001870 | $0.002491 | $0.001597 | $0.001700 | $760.16 | $149,875 |
| 2019-06-27 | $0.001700 | $0.001734 | $0.001407 | $0.001491 | $0 | $131,374 |
| 2019-06-28 | $0.001491 | $0.001771 | $0.001491 | $0.001759 | $58.94 | $155,010 |
| 2019-06-29 | $0.001761 | $0.002757 | $0.001668 | $0.002748 | $907.60 | $242,246 |
| 2019-06-30 | $0.002744 | $0.002766 | $0.002505 | $0.002589 | $0 | $228,217 |