Signatum SIGT
Xếp hạng #?
18:44:07 07/01/2021
Signatum (SIGT)
Không theo dõi
Lịch sử giá Signatum (SIGT) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.04853 | $0.05043 | $0.03574 | $0.04221 | $130,109 | $4,816,198 |
| 2017-09-02 | $0.04227 | $0.04805 | $0.03505 | $0.03810 | $65,515.60 | $4,346,595 |
| 2017-09-03 | $0.03812 | $0.04611 | $0.03634 | $0.04162 | $69,372.00 | $4,749,167 |
| 2017-09-04 | $0.04182 | $0.04524 | $0.03538 | $0.04044 | $69,425.50 | $4,740,327 |
| 2017-09-05 | $0.04026 | $0.04337 | $0.03583 | $0.03973 | $57,269.30 | $4,691,385 |
| 2017-09-06 | $0.03943 | $0.04483 | $0.03943 | $0.04119 | $47,162.60 | $4,886,052 |
| 2017-09-07 | $0.04109 | $0.04173 | $0.03735 | $0.04112 | $48,810.70 | $4,912,623 |
| 2017-09-08 | $0.04091 | $0.04174 | $0.03417 | $0.03564 | $58,031.80 | $4,288,432 |
| 2017-09-09 | $0.03570 | $0.03640 | $0.03334 | $0.03451 | $31,142.10 | $4,181,855 |
| 2017-09-10 | $0.03455 | $0.03485 | $0.03045 | $0.03247 | $32,012.60 | $3,962,196 |
| 2017-09-11 | $0.03315 | $0.03474 | $0.03166 | $0.03245 | $32,983.60 | $3,988,278 |
| 2017-09-12 | $0.03244 | $0.03511 | $0.03235 | $0.03356 | $40,068.70 | $4,152,801 |
| 2017-09-13 | $0.03356 | $0.03369 | $0.02458 | $0.02964 | $62,837.80 | $3,693,291 |
| 2017-09-14 | $0.02923 | $0.03105 | $0.02410 | $0.02410 | $33,888.20 | $3,024,447 |
| 2017-09-15 | $0.02426 | $0.02673 | $0.02077 | $0.02547 | $53,709.60 | $3,217,153 |
| 2017-09-16 | $0.02572 | $0.02899 | $0.02490 | $0.02736 | $59,006.90 | $3,480,184 |
| 2017-09-17 | $0.02734 | $0.05832 | $0.02685 | $0.04076 | $348,334 | $5,219,136 |
| 2017-09-18 | $0.04072 | $0.04197 | $0.03596 | $0.03990 | $81,074.60 | $5,144,237 |
| 2017-09-19 | $0.03797 | $0.03802 | $0.02701 | $0.03095 | $112,430 | $4,016,216 |
| 2017-09-20 | $0.02984 | $0.04571 | $0.02795 | $0.03809 | $121,396 | $4,975,280 |
| 2017-09-21 | $0.03790 | $0.04607 | $0.03609 | $0.03661 | $172,763 | $4,813,511 |
| 2017-09-22 | $0.03657 | $0.04039 | $0.03469 | $0.03563 | $54,233.10 | $3,333,859 |
| 2017-09-23 | $0.03553 | $0.03795 | $0.03112 | $0.03536 | $113,583 | $3,817,636 |
| 2017-09-24 | $0.03558 | $0.04226 | $0.03345 | $0.03719 | $174,521 | $4,015,615 |
| 2017-09-25 | $0.03781 | $0.04057 | $0.03703 | $0.03791 | $54,793.50 | $4,093,485 |
| 2017-09-26 | $0.03791 | $0.04101 | $0.03465 | $0.03710 | $76,300.80 | $4,005,541 |
| 2017-09-27 | $0.03699 | $0.04244 | $0.03640 | $0.04184 | $59,176.70 | $4,517,613 |
| 2017-09-28 | $0.04109 | $0.04246 | $0.03504 | $0.03688 | $75,310.80 | $3,982,295 |
| 2017-09-29 | $0.03685 | $0.03822 | $0.03154 | $0.03505 | $48,982.70 | $3,784,046 |
| 2017-09-30 | $0.03626 | $0.03626 | $0.03237 | $0.03260 | $31,355.60 | $3,520,398 |