Signatum SIGT
Xếp hạng #?
18:44:07 07/01/2021
Signatum (SIGT)
Không theo dõi
Lịch sử giá Signatum (SIGT) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.03262 | $0.03564 | $0.02705 | $0.03118 | $55,167.50 | $3,366,926 |
| 2017-10-02 | $0.03117 | $0.03334 | $0.02364 | $0.03011 | $37,654.00 | $3,251,168 |
| 2017-10-03 | $0.03011 | $0.03090 | $0.02190 | $0.02394 | $38,236.70 | $2,585,268 |
| 2017-10-04 | $0.02400 | $0.02908 | $0.02194 | $0.02311 | $50,582.60 | $2,495,456 |
| 2017-10-05 | $0.02313 | $0.02702 | $0.02226 | $0.02683 | $27,026.40 | $2,897,147 |
| 2017-10-06 | $0.02683 | $0.02794 | $0.02545 | $0.02726 | $43,207.60 | $2,943,338 |
| 2017-10-07 | $0.02756 | $0.02756 | $0.02544 | $0.02698 | $51,132.50 | $2,912,997 |
| 2017-10-08 | $0.02691 | $0.02910 | $0.02665 | $0.02775 | $35,588.40 | $2,996,061 |
| 2017-10-09 | $0.02776 | $0.02833 | $0.02384 | $0.02488 | $37,594.50 | $2,686,622 |
| 2017-10-10 | $0.02585 | $0.02602 | $0.01576 | $0.02075 | $57,908.80 | $2,240,651 |
| 2017-10-11 | $0.02079 | $0.02818 | $0.01946 | $0.02118 | $48,374.90 | $2,286,496 |
| 2017-10-12 | $0.02119 | $0.02265 | $0.01828 | $0.02045 | $44,470.10 | $2,207,784 |
| 2017-10-13 | $0.02051 | $0.02177 | $0.01513 | $0.01880 | $24,003.30 | $2,029,985 |
| 2017-10-14 | $0.01880 | $0.02760 | $0.01709 | $0.02433 | $50,941.10 | $2,627,355 |
| 2017-10-15 | $0.02461 | $0.02461 | $0.01676 | $0.01962 | $35,342.90 | $2,118,523 |
| 2017-10-16 | $0.01962 | $0.02153 | $0.01891 | $0.01940 | $17,696.50 | $2,095,060 |
| 2017-10-17 | $0.01941 | $0.02017 | $0.01680 | $0.01694 | $20,729.70 | $1,829,264 |
| 2017-10-18 | $0.01694 | $0.01754 | $0.01434 | $0.01464 | $19,956.30 | $1,580,743 |
| 2017-10-19 | $0.01464 | $0.01653 | $0.006483 | $0.01429 | $57,303.10 | $1,542,855 |
| 2017-10-20 | $0.01341 | $0.01455 | $0.01134 | $0.01317 | $21,719.90 | $1,421,904 |
| 2017-10-21 | $0.01314 | $0.01341 | $0.008239 | $0.009193 | $17,342.40 | $992,587 |
| 2017-10-22 | $0.009449 | $0.01779 | $0.008341 | $0.01103 | $73,762.10 | $1,191,425 |
| 2017-10-23 | $0.01113 | $0.01176 | $0.009304 | $0.01135 | $20,456.90 | $1,225,102 |
| 2017-10-24 | $0.01132 | $0.01277 | $0.01074 | $0.01103 | $16,015.50 | $1,191,166 |
| 2017-10-25 | $0.01104 | $0.01214 | $0.01050 | $0.01142 | $9,558.52 | $1,233,567 |
| 2017-10-26 | $0.01141 | $0.01183 | $0.009733 | $0.01017 | $10,111.80 | $1,098,234 |
| 2017-10-27 | $0.01012 | $0.01164 | $0.009082 | $0.009451 | $12,533.00 | $1,020,454 |
| 2017-10-28 | $0.009448 | $0.01017 | $0.008749 | $0.009140 | $4,477.89 | $986,892 |
| 2017-10-29 | $0.008945 | $0.009615 | $0.007995 | $0.008504 | $8,858.00 | $918,176 |
| 2017-10-30 | $0.008455 | $0.008974 | $0.006254 | $0.007064 | $10,916.70 | $762,686 |
| 2017-10-31 | $0.007037 | $0.007279 | $0.005190 | $0.006320 | $21,185.90 | $682,393 |