Signatum SIGT
Xếp hạng #?
18:44:07 07/01/2021
Signatum (SIGT)
Không theo dõi
Lịch sử giá Signatum (SIGT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01829 | $0.01985 | $0.01718 | $0.01828 | $4,803.47 | $1,974,066 |
| 2018-01-02 | $0.01828 | $0.03653 | $0.01815 | $0.03423 | $60,391.30 | $3,695,422 |
| 2018-01-03 | $0.03410 | $0.05732 | $0.03151 | $0.05089 | $152,041 | $5,495,242 |
| 2018-01-04 | $0.04657 | $0.05260 | $0.01949 | $0.02665 | $116,857 | $2,877,625 |
| 2018-01-05 | $0.02856 | $0.03038 | $0.02116 | $0.02308 | $21,715.80 | $2,491,688 |
| 2018-01-06 | $0.02310 | $0.02693 | $0.01324 | $0.01329 | $9,855.90 | $1,434,656 |
| 2018-01-07 | $0.01361 | $0.01953 | $0.01213 | $0.01944 | $4,440.08 | $2,099,422 |
| 2018-01-08 | $0.01963 | $0.02402 | $0.01597 | $0.01695 | $11,387.50 | $1,829,814 |
| 2018-01-09 | $0.01690 | $0.01762 | $0.01259 | $0.01336 | $5,521.71 | $1,443,013 |
| 2018-01-10 | $0.01338 | $0.01450 | $0.01230 | $0.01450 | $2,243.76 | $1,566,134 |
| 2018-01-11 | $0.01432 | $0.01656 | $0.01256 | $0.01394 | $5,346.04 | $1,504,838 |
| 2018-01-12 | $0.01403 | $0.01565 | $0.01306 | $0.01549 | $5,937.14 | $1,672,617 |
| 2018-01-13 | $0.01547 | $0.01599 | $0.01460 | $0.01462 | $2,344.88 | $1,578,087 |
| 2018-01-14 | $0.01475 | $0.01535 | $0.01267 | $0.01407 | $2,863.67 | $1,519,512 |
| 2018-01-15 | $0.01397 | $0.01564 | $0.01280 | $0.01307 | $2,353.30 | $1,410,664 |
| 2018-01-16 | $0.01308 | $0.01400 | $0.009549 | $0.01079 | $2,105.39 | $1,165,199 |
| 2018-01-17 | $0.01074 | $0.01167 | $0.008563 | $0.01076 | $1,489.43 | $1,162,165 |
| 2018-01-18 | $0.01080 | $0.01179 | $0.009845 | $0.01141 | $1,574.46 | $1,232,401 |
| 2018-01-19 | $0.01129 | $0.01212 | $0.01075 | $0.01094 | $281.78 | $1,180,769 |
| 2018-01-20 | $0.01105 | $0.01228 | $0.01087 | $0.01200 | $697.75 | $1,296,008 |
| 2018-01-21 | $0.01203 | $0.01203 | $0.009669 | $0.009848 | $440.90 | $1,063,343 |
| 2018-01-22 | $0.009983 | $0.01972 | $0.009732 | $0.01075 | $87.82 | $1,160,556 |
| 2018-01-23 | $0.01072 | $0.01128 | $0.009110 | $0.009110 | $747.81 | $983,678 |
| 2018-01-24 | $0.009105 | $0.01008 | $0.008719 | $0.009880 | $1,070.63 | $1,066,762 |
| 2018-01-25 | $0.01004 | $0.01028 | $0.009014 | $0.009064 | $262.78 | $978,663 |
| 2018-01-26 | $0.009040 | $0.01011 | $0.008571 | $0.009463 | $306.81 | $1,021,758 |
| 2018-01-27 | $0.009457 | $0.009619 | $0.008673 | $0.008746 | $911.23 | $944,382 |
| 2018-01-28 | $0.008791 | $0.009553 | $0.008537 | $0.008708 | $418.56 | $940,250 |
| 2018-01-29 | $0.008700 | $0.008930 | $0.007952 | $0.008061 | $880.16 | $870,386 |
| 2018-01-30 | $0.008064 | $0.008616 | $0.007479 | $0.007501 | $168.43 | $809,884 |
| 2018-01-31 | $0.007513 | $0.007915 | $0.007074 | $0.007915 | $103.41 | $854,554 |