Signatum SIGT
Xếp hạng #?
18:44:07 07/01/2021
Signatum (SIGT)
Không theo dõi
Lịch sử giá Signatum (SIGT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.006289 | $0.007281 | $0.005982 | $0.006555 | $7,888.67 | $707,745 |
| 2017-11-02 | $0.006548 | $0.007184 | $0.005988 | $0.006141 | $7,547.89 | $663,075 |
| 2017-11-03 | $0.006127 | $0.007056 | $0.006060 | $0.006390 | $3,531.13 | $689,922 |
| 2017-11-04 | $0.006369 | $0.006666 | $0.005164 | $0.005540 | $4,958.61 | $598,206 |
| 2017-11-05 | $0.005530 | $0.006748 | $0.005491 | $0.005819 | $2,819.66 | $628,285 |
| 2017-11-06 | $0.005822 | $0.006908 | $0.005408 | $0.006086 | $7,240.17 | $657,133 |
| 2017-11-07 | $0.006073 | $0.006699 | $0.006022 | $0.006507 | $982.00 | $702,623 |
| 2017-11-08 | $0.006542 | $0.007266 | $0.006149 | $0.006412 | $2,706.58 | $692,365 |
| 2017-11-09 | $0.006397 | $0.007148 | $0.005950 | $0.006780 | $3,952.14 | $732,050 |
| 2017-11-10 | $0.006775 | $0.007914 | $0.006379 | $0.007308 | $5,696.06 | $789,088 |
| 2017-11-11 | $0.007282 | $0.008785 | $0.006434 | $0.007515 | $5,584.14 | $811,375 |
| 2017-11-12 | $0.007879 | $0.007976 | $0.006058 | $0.006638 | $3,572.28 | $716,692 |
| 2017-11-13 | $0.006645 | $0.007313 | $0.006200 | $0.006843 | $1,583.90 | $738,845 |
| 2017-11-14 | $0.006857 | $0.008735 | $0.006761 | $0.008054 | $4,079.05 | $869,610 |
| 2017-11-15 | $0.008060 | $0.01336 | $0.008060 | $0.009502 | $16,025.70 | $1,025,994 |
| 2017-11-16 | $0.009551 | $0.01426 | $0.009155 | $0.01274 | $8,588.36 | $1,375,973 |
| 2017-11-17 | $0.01272 | $0.01524 | $0.01027 | $0.01373 | $10,732.70 | $1,482,725 |
| 2017-11-18 | $0.01361 | $0.01386 | $0.01093 | $0.01115 | $4,304.23 | $1,204,415 |
| 2017-11-19 | $0.01129 | $0.01319 | $0.01092 | $0.01198 | $3,442.33 | $1,293,557 |
| 2017-11-20 | $0.01198 | $0.01597 | $0.007957 | $0.01589 | $28,617.90 | $1,715,698 |
| 2017-11-21 | $0.01589 | $0.02820 | $0.01180 | $0.01721 | $117,866 | $1,857,920 |
| 2017-11-22 | $0.01893 | $0.02008 | $0.01543 | $0.02008 | $37,457.70 | $2,168,158 |
| 2017-11-23 | $0.02007 | $0.03503 | $0.01982 | $0.02804 | $182,634 | $3,027,977 |
| 2017-11-24 | $0.02801 | $0.03258 | $0.01642 | $0.01875 | $112,209 | $2,024,673 |
| 2017-11-25 | $0.01871 | $0.01896 | $0.01090 | $0.01379 | $68,643.80 | $1,489,020 |
| 2017-11-26 | $0.01379 | $0.01831 | $0.01319 | $0.01573 | $33,940.30 | $1,698,444 |
| 2017-11-27 | $0.01573 | $0.01780 | $0.01544 | $0.01773 | $14,833.20 | $1,913,990 |
| 2017-11-28 | $0.01635 | $0.01765 | $0.01355 | $0.01502 | $40,255.80 | $1,622,258 |
| 2017-11-29 | $0.01501 | $0.01652 | $0.01136 | $0.01258 | $15,389.30 | $1,358,373 |
| 2017-11-30 | $0.01277 | $0.01428 | $0.01180 | $0.01269 | $8,794.73 | $1,369,818 |