Signatum SIGT
Xếp hạng #?
18:44:07 07/01/2021
Signatum (SIGT)
Không theo dõi
Lịch sử giá Signatum (SIGT) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.02068 | $0.02125 | $0.01798 | $0.02026 | $148,482 | $1,039,358 |
| 2017-08-02 | $0.02003 | $0.04019 | $0.01913 | $0.02757 | $204,287 | $1,509,659 |
| 2017-08-03 | $0.02828 | $0.03633 | $0.02785 | $0.03325 | $248,098 | $1,934,867 |
| 2017-08-04 | $0.03331 | $0.04187 | $0.03250 | $0.03981 | $271,042 | $2,455,373 |
| 2017-08-05 | $0.03994 | $0.06466 | $0.03977 | $0.06424 | $530,185 | $4,181,655 |
| 2017-08-06 | $0.06396 | $0.09773 | $0.06073 | $0.09491 | $1,208,920 | $6,504,900 |
| 2017-08-07 | $0.09486 | $0.1659 | $0.09171 | $0.1257 | $2,434,610 | $9,049,302 |
| 2017-08-08 | $0.1224 | $0.1534 | $0.08968 | $0.09922 | $1,615,360 | $7,470,969 |
| 2017-08-09 | $0.09909 | $0.1019 | $0.07498 | $0.08448 | $817,434 | $6,504,567 |
| 2017-08-10 | $0.08382 | $0.1164 | $0.08382 | $0.1106 | $666,855 | $8,709,501 |
| 2017-08-11 | $0.1093 | $0.1105 | $0.09168 | $0.1017 | $461,664 | $8,177,162 |
| 2017-08-12 | $0.1004 | $0.1020 | $0.06554 | $0.08542 | $462,006 | $7,017,852 |
| 2017-08-13 | $0.08534 | $0.08786 | $0.06446 | $0.08046 | $341,795 | $6,748,573 |
| 2017-08-14 | $0.08067 | $0.08182 | $0.02783 | $0.05591 | $529,739 | $4,785,156 |
| 2017-08-15 | $0.05606 | $0.07203 | $0.04103 | $0.04847 | $313,536 | $4,231,348 |
| 2017-08-16 | $0.05046 | $0.05796 | $0.04171 | $0.05165 | $217,104 | $4,597,054 |
| 2017-08-17 | $0.05186 | $0.07547 | $0.05152 | $0.07547 | $430,054 | $6,847,741 |
| 2017-08-18 | $0.07648 | $0.08595 | $0.06096 | $0.07796 | $605,899 | $7,207,577 |
| 2017-08-19 | $0.07757 | $0.08062 | $0.06436 | $0.07095 | $248,638 | $6,679,741 |
| 2017-08-20 | $0.07062 | $0.07127 | $0.06164 | $0.06374 | $129,963 | $6,111,180 |
| 2017-08-21 | $0.06311 | $0.06311 | $0.04944 | $0.05172 | $261,851 | $5,046,421 |
| 2017-08-22 | $0.05185 | $0.05590 | $0.04594 | $0.05470 | $118,184 | $5,432,114 |
| 2017-08-23 | $0.05387 | $0.05608 | $0.05143 | $0.05161 | $125,756 | $5,213,734 |
| 2017-08-24 | $0.05196 | $0.05690 | $0.05171 | $0.05646 | $143,322 | $5,734,240 |
| 2017-08-25 | $0.05650 | $0.05737 | $0.04783 | $0.05049 | $127,016 | $3,648,124 |
| 2017-08-26 | $0.05042 | $0.05267 | $0.04365 | $0.04771 | $95,729.90 | $5,052,199 |
| 2017-08-27 | $0.04842 | $0.05222 | $0.04670 | $0.04746 | $86,951.90 | $5,106,735 |
| 2017-08-28 | $0.04754 | $0.04989 | $0.04333 | $0.04989 | $158,044 | $5,454,428 |
| 2017-08-29 | $0.04926 | $0.05504 | $0.04689 | $0.04859 | $160,381 | $5,395,030 |
| 2017-08-30 | $0.04828 | $0.05057 | $0.04651 | $0.04816 | $113,760 | $5,425,323 |
| 2017-08-31 | $0.04808 | $0.05208 | $0.04725 | $0.04860 | $99,345.80 | $5,515,518 |