Signatum SIGT
Xếp hạng #?
18:44:07 07/01/2021
Signatum (SIGT)
Không theo dõi
Lịch sử giá Signatum (SIGT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.007933 | $0.007967 | $0.006395 | $0.006734 | $96.76 | $727,108 |
| 2018-02-02 | $0.006720 | $0.006720 | $0.005707 | $0.006448 | $288.59 | $696,184 |
| 2018-02-03 | $0.006470 | $0.006712 | $0.005987 | $0.006375 | $308.09 | $688,359 |
| 2018-02-04 | $0.006379 | $0.006839 | $0.005710 | $0.006469 | $305.58 | $698,428 |
| 2018-02-05 | $0.006406 | $0.006469 | $0.004666 | $0.004852 | $197.59 | $523,894 |
| 2018-02-06 | $0.004858 | $0.005104 | $0.004156 | $0.004959 | $201.93 | $535,385 |
| 2018-02-08 | $0.005460 | $0.005664 | $0.005299 | $0.005514 | $136.29 | $595,349 |
| 2018-02-09 | $0.005531 | $0.006267 | $0.005259 | $0.005904 | $126.57 | $637,485 |
| 2018-02-10 | $0.005908 | $0.006448 | $0.005446 | $0.005819 | $373.71 | $628,271 |
| 2018-02-11 | $0.005814 | $0.005814 | $0.004962 | $0.005477 | $760.91 | $591,411 |
| 2018-02-12 | $0.005512 | $0.006308 | $0.005195 | $0.006217 | $1,251.31 | $671,263 |
| 2018-02-13 | $0.006228 | $0.006487 | $0.005316 | $0.005548 | $16,460.40 | $599,025 |
| 2018-02-14 | $0.005531 | $0.006477 | $0.005427 | $0.005966 | $2,199.21 | $644,166 |
| 2018-02-15 | $0.005969 | $0.006428 | $0.005836 | $0.006283 | $798.09 | $678,384 |
| 2018-02-16 | $0.006256 | $0.006648 | $0.006067 | $0.006627 | $689.12 | $715,568 |
| 2018-02-17 | $0.006626 | $0.007160 | $0.006440 | $0.006968 | $184.66 | $752,306 |
| 2018-02-18 | $0.006989 | $0.007108 | $0.006332 | $0.006470 | $728.55 | $698,595 |
| 2018-02-19 | $0.006440 | $0.007461 | $0.006420 | $0.007032 | $426.49 | $759,226 |
| 2018-02-20 | $0.007038 | $0.007337 | $0.006888 | $0.006963 | $195.65 | $751,804 |
| 2018-02-21 | $0.006954 | $0.007057 | $0.006370 | $0.007020 | $437.50 | $757,931 |
| 2018-02-22 | $0.007013 | $0.007308 | $0.006194 | $0.006504 | $48.95 | $702,222 |
| 2018-02-23 | $0.006104 | $0.006420 | $0.005953 | $0.006299 | $89.83 | $680,110 |
| 2018-02-24 | $0.006291 | $0.006606 | $0.005858 | $0.006021 | $251.41 | $650,067 |
| 2018-02-25 | $0.006012 | $0.006214 | $0.005777 | $0.005936 | $36.66 | $640,931 |
| 2018-02-26 | $0.005944 | $0.006561 | $0.005834 | $0.006375 | $42.99 | $688,305 |
| 2018-02-27 | $0.006393 | $0.006715 | $0.006306 | $0.006620 | $35.54 | $714,752 |
| 2018-02-28 | $0.006612 | $0.006909 | $0.005939 | $0.006495 | $1,154.01 | $701,301 |