Signals Network SGN
Xếp hạng #?
10:17:38 23/10/2020
Signals Network (SGN)
Không theo dõi
Lịch sử giá Signals Network (SGN) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.002589 | $0.002589 | $0.001165 | $0.001222 | $604.85 | $107,675 |
| 2019-07-02 | $0.001221 | $0.001704 | $0.001135 | $0.001690 | $535.05 | $148,984 |
| 2019-07-03 | $0.001691 | $0.001747 | $0.001690 | $0.001704 | $0 | $150,222 |
| 2019-07-04 | $0.001704 | $0.001731 | $0.001643 | $0.001652 | $80.57 | $145,637 |
| 2019-07-05 | $0.001653 | $0.001674 | $0.001203 | $0.001210 | $75.41 | $106,647 |
| 2019-07-06 | $0.001210 | $0.001237 | $0.001207 | $0.001217 | $0 | $107,259 |
| 2019-07-07 | $0.001217 | $0.001217 | $0.001217 | $0.001217 | $0 | $107,259 |
| 2019-07-08 | $0.001217 | $0.001217 | $0.001217 | $0.001217 | $0 | $107,259 |
| 2019-07-09 | $0.001217 | $0.001217 | $0.001217 | $0.001217 | $0 | $107,259 |
| 2019-07-10 | $0.001217 | $0.002487 | $0.001211 | $0.001744 | $202.77 | $153,675 |
| 2019-07-11 | $0.001743 | $0.001743 | $0.001119 | $0.001127 | $40.26 | $99,374.21 |
| 2019-07-12 | $0.001129 | $0.002306 | $0.001126 | $0.001768 | $131.22 | $155,820 |
| 2019-07-13 | $0.001769 | $0.002433 | $0.001477 | $0.001513 | $202.50 | $133,367 |
| 2019-07-14 | $0.001512 | $0.002658 | $0.001050 | $0.001369 | $248.98 | $120,659 |
| 2019-07-15 | $0.001365 | $0.002239 | $0.001261 | $0.001318 | $99.57 | $116,186 |
| 2019-07-16 | $0.001317 | $0.002131 | $0.001226 | $0.001911 | $92.55 | $168,450 |
| 2019-07-17 | $0.001908 | $0.002141 | $0.001285 | $0.002094 | $151.60 | $184,584 |
| 2019-07-18 | $0.002093 | $0.002269 | $0.001492 | $0.002244 | $645.85 | $197,750 |
| 2019-07-19 | $0.002244 | $0.002247 | $0.001016 | $0.002190 | $1,292.29 | $193,038 |
| 2019-07-20 | $0.002191 | $0.002334 | $0.001663 | $0.001666 | $561.82 | $146,800 |
| 2019-07-21 | $0.001666 | $0.003198 | $0.001124 | $0.001129 | $269.55 | $99,466.61 |
| 2019-07-22 | $0.001128 | $0.001358 | $0.001120 | $0.001142 | $78.63 | $100,661 |
| 2019-07-23 | $0.001142 | $0.001142 | $0.0008921 | $0.0008933 | $284.08 | $78,735.00 |
| 2019-07-24 | $0.0008933 | $0.0009047 | $0.0008564 | $0.0008899 | $0 | $78,431.66 |
| 2019-07-25 | $0.0008899 | $0.0008899 | $0.0008899 | $0.0008899 | $0 | $78,431.66 |
| 2019-07-26 | $0.0008899 | $0.0009249 | $0.0008899 | $0.0009227 | $236.18 | $81,322.71 |
| 2019-07-27 | $0.0009227 | $0.0009388 | $0.0008603 | $0.0008708 | $0 | $76,746.88 |
| 2019-07-28 | $0.0008708 | $0.0008906 | $0.0008495 | $0.0008869 | $45.14 | $78,170.60 |
| 2019-07-29 | $0.0008868 | $0.0008987 | $0.0008828 | $0.0008929 | $0 | $78,697.97 |
| 2019-07-30 | $0.0008929 | $0.0008929 | $0.0008929 | $0.0008929 | $0 | $78,697.97 |
| 2019-07-31 | $0.0008929 | $0.0008929 | $0.0008929 | $0.0008929 | $0 | $78,697.97 |