Signals Network SGN
Xếp hạng #?
10:17:38 23/10/2020
Signals Network (SGN)
Không theo dõi
Lịch sử giá Signals Network (SGN) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0008929 | $0.0009172 | $0.0008929 | $0.0009148 | $58.68 | $80,628.63 |
| 2019-08-02 | $0.0009147 | $0.0009329 | $0.0009070 | $0.0009149 | $74.22 | $80,641.74 |
| 2019-08-03 | $0.0009152 | $0.0009178 | $0.0007519 | $0.0007656 | $218.10 | $67,475.52 |
| 2019-08-04 | $0.0007654 | $0.0007712 | $0.0007620 | $0.0007682 | $35.65 | $67,709.94 |
| 2019-08-05 | $0.0007682 | $0.0008129 | $0.0007680 | $0.0008087 | $0 | $71,277.42 |
| 2019-08-06 | $0.0008087 | $0.0008087 | $0.0008087 | $0.0008087 | $0 | $71,277.42 |
| 2019-08-07 | $0.0008087 | $0.0008087 | $0.0008087 | $0.0008087 | $0 | $71,277.42 |
| 2019-08-08 | $0.0008087 | $0.0008087 | $0.0008087 | $0.0008087 | $0 | $71,277.42 |
| 2019-08-09 | $0.0008087 | $0.0008087 | $0.0008087 | $0.0008087 | $0 | $71,277.42 |
| 2019-08-10 | $0.0008087 | $0.0008087 | $0.0008087 | $0.0008087 | $0 | $71,277.42 |
| 2019-08-11 | $0.0008087 | $0.0008087 | $0.0008087 | $0.0008087 | $0 | $71,277.42 |
| 2019-08-12 | $0.0006265 | $0.0006268 | $0.0006116 | $0.0006128 | $84.52 | $54,008.44 |
| 2019-08-13 | $0.0006126 | $0.0006126 | $0.0006126 | $0.0006126 | $0 | $53,992.68 |
| 2019-08-14 | $0.0006126 | $0.0006126 | $0.0004622 | $0.0004628 | $111.75 | $40,792.73 |
| 2019-08-15 | $0.0004628 | $0.0004696 | $0.0004418 | $0.0004579 | $0 | $40,358.28 |
| 2019-08-16 | $0.0004579 | $0.0004579 | $0.0004579 | $0.0004579 | $0 | $40,358.28 |
| 2019-08-17 | $0.0004579 | $0.0004579 | $0.0004579 | $0.0004579 | $0 | $40,358.28 |
| 2019-08-18 | $0.0004579 | $0.0007531 | $0.0004579 | $0.0007417 | $9.92 | $65,373.45 |
| 2019-08-19 | $0.0007418 | $0.0007706 | $0.0007363 | $0.0007674 | $0 | $67,633.66 |
| 2019-08-20 | $0.0007674 | $0.0007674 | $0.0007674 | $0.0007674 | $0 | $67,633.66 |
| 2019-08-21 | $0.0007674 | $0.0007674 | $0.0007674 | $0.0007674 | $0 | $67,633.66 |
| 2019-08-22 | $0.0007674 | $0.0007674 | $0.0007674 | $0.0007674 | $0 | $67,633.66 |
| 2019-08-23 | $0.0007674 | $0.0007674 | $0.0007674 | $0.0007674 | $0 | $67,633.66 |
| 2019-08-24 | $0.0007674 | $0.0007674 | $0.0007674 | $0.0007674 | $0 | $67,633.66 |
| 2019-08-25 | $0.0007674 | $0.0007674 | $0.0007674 | $0.0007674 | $0 | $67,633.66 |
| 2019-08-26 | $0.0007674 | $0.0007674 | $0.0007674 | $0.0007674 | $0 | $67,633.66 |
| 2019-08-27 | $0.0007674 | $0.0007674 | $0.0007674 | $0.0007674 | $0 | $67,633.66 |
| 2019-08-28 | $0.0007674 | $0.0007674 | $0.0007674 | $0.0007674 | $0 | $67,633.66 |
| 2019-08-29 | $0.0007674 | $0.0007674 | $0.0007674 | $0.0007674 | $0 | $67,633.66 |
| 2019-08-30 | $0.0007674 | $0.0007674 | $0.0007674 | $0.0007674 | $0 | $67,633.66 |
| 2019-08-31 | $0.0007674 | $0.0007674 | $0.0006061 | $0.0006234 | $25.89 | $54,944.10 |