Signatum SIGT
Xếp hạng #?
18:44:07 07/01/2021
Signatum (SIGT)
Không theo dõi
Lịch sử giá Signatum (SIGT) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01262 | $0.01354 | $0.01180 | $0.01274 | $10,197.70 | $1,375,487 |
| 2017-12-02 | $0.01273 | $0.01419 | $0.01087 | $0.01342 | $10,640.00 | $1,449,340 |
| 2017-12-03 | $0.01344 | $0.01366 | $0.01113 | $0.01244 | $7,986.60 | $1,343,699 |
| 2017-12-04 | $0.01249 | $0.01799 | $0.01184 | $0.01478 | $25,919.00 | $1,595,697 |
| 2017-12-05 | $0.01481 | $0.01607 | $0.01294 | $0.01335 | $15,137.80 | $1,441,912 |
| 2017-12-06 | $0.01436 | $0.01571 | $0.01304 | $0.01459 | $8,137.21 | $1,574,794 |
| 2017-12-07 | $0.01456 | $0.01518 | $0.01067 | $0.01131 | $9,313.87 | $1,221,496 |
| 2017-12-08 | $0.01134 | $0.01991 | $0.009671 | $0.01602 | $13,077.20 | $1,729,864 |
| 2017-12-09 | $0.01601 | $0.01624 | $0.01195 | $0.01387 | $8,136.04 | $1,497,993 |
| 2017-12-10 | $0.01393 | $0.01544 | $0.01124 | $0.01306 | $8,637.35 | $1,410,243 |
| 2017-12-11 | $0.01297 | $0.01485 | $0.01291 | $0.01361 | $3,469.24 | $1,469,239 |
| 2017-12-12 | $0.01365 | $0.01454 | $0.01186 | $0.01193 | $5,143.51 | $1,288,061 |
| 2017-12-13 | $0.01194 | $0.01210 | $0.009497 | $0.01002 | $5,202.04 | $1,081,596 |
| 2017-12-14 | $0.009985 | $0.01399 | $0.009888 | $0.01351 | $3,749.44 | $1,458,982 |
| 2017-12-15 | $0.01248 | $0.01572 | $0.01248 | $0.01405 | $3,807.58 | $1,517,007 |
| 2017-12-16 | $0.01407 | $0.01407 | $0.01080 | $0.01241 | $4,409.28 | $1,340,255 |
| 2017-12-17 | $0.01241 | $0.01690 | $0.01132 | $0.01315 | $18,035.80 | $1,419,982 |
| 2017-12-18 | $0.01319 | $0.01359 | $0.01180 | $0.01313 | $4,233.62 | $1,417,628 |
| 2017-12-19 | $0.01314 | $0.01329 | $0.01041 | $0.01076 | $4,708.88 | $1,162,078 |
| 2017-12-20 | $0.01075 | $0.01123 | $0.009690 | $0.01052 | $8,111.05 | $1,135,927 |
| 2017-12-21 | $0.01055 | $0.01227 | $0.008574 | $0.01022 | $12,398.10 | $1,103,881 |
| 2017-12-22 | $0.01026 | $0.01103 | $0.007114 | $0.008866 | $2,306.65 | $957,283 |
| 2017-12-23 | $0.008950 | $0.01200 | $0.008563 | $0.01048 | $6,234.80 | $1,131,738 |
| 2017-12-24 | $0.01060 | $0.01507 | $0.009228 | $0.01158 | $11,538.10 | $1,250,433 |
| 2017-12-25 | $0.01170 | $0.01173 | $0.009353 | $0.01020 | $2,362.70 | $1,101,441 |
| 2017-12-26 | $0.01019 | $0.01473 | $0.01001 | $0.01218 | $9,477.99 | $1,314,828 |
| 2017-12-27 | $0.01219 | $0.01509 | $0.01161 | $0.01402 | $15,369.10 | $1,513,616 |
| 2017-12-28 | $0.01399 | $0.01676 | $0.01215 | $0.01675 | $12,920.00 | $1,808,889 |
| 2017-12-29 | $0.01693 | $0.02088 | $0.01173 | $0.01660 | $41,852.80 | $1,792,100 |
| 2017-12-30 | $0.01656 | $0.01862 | $0.01428 | $0.01672 | $11,250.10 | $1,805,639 |
| 2017-12-31 | $0.01654 | $0.02012 | $0.01574 | $0.01822 | $16,943.00 | $1,967,599 |