Signatum SIGT
Xếp hạng #?
18:44:07 07/01/2021
Signatum (SIGT)
Không theo dõi
Lịch sử giá Signatum (SIGT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.006505 | $0.006812 | $0.005529 | $0.005903 | $140.47 | $637,378 |
| 2018-03-02 | $0.005888 | $0.006505 | $0.005621 | $0.005958 | $230.74 | $643,275 |
| 2018-03-03 | $0.005950 | $0.006306 | $0.005755 | $0.006303 | $33.22 | $680,528 |
| 2018-03-04 | $0.006292 | $0.006322 | $0.005773 | $0.005983 | $22.40 | $646,015 |
| 2018-03-05 | $0.005979 | $0.006016 | $0.005827 | $0.005884 | $178.14 | $635,306 |
| 2018-03-06 | $0.005868 | $0.006117 | $0.005632 | $0.005688 | $138.38 | $614,193 |
| 2018-03-07 | $0.005681 | $0.005923 | $0.004911 | $0.005150 | $38.51 | $556,103 |
| 2018-03-08 | $0.005143 | $0.005248 | $0.004622 | $0.004863 | $250.46 | $525,112 |
| 2018-03-09 | $0.004833 | $0.004890 | $0.004413 | $0.004720 | $82.61 | $509,675 |
| 2018-03-10 | $0.004722 | $0.004837 | $0.004363 | $0.004403 | $30.55 | $475,385 |
| 2018-03-11 | $0.004388 | $0.004863 | $0.004238 | $0.004787 | $114.78 | $516,893 |
| 2018-03-12 | $0.004772 | $0.004858 | $0.004230 | $0.004388 | $12.74 | $473,762 |
| 2018-03-13 | $0.004363 | $0.004587 | $0.004307 | $0.004483 | $72.13 | $483,993 |
| 2018-03-14 | $0.004483 | $0.004586 | $0.003998 | $0.004270 | $73.46 | $461,001 |
| 2018-03-15 | $0.004268 | $0.004371 | $0.004003 | $0.004298 | $8.98 | $464,059 |
| 2018-03-16 | $0.004296 | $0.004434 | $0.004055 | $0.004144 | $92.83 | $447,426 |
| 2018-03-17 | $0.004151 | $0.004159 | $0.003951 | $0.004032 | $5.00 | $435,341 |
| 2018-03-18 | $0.004022 | $0.004132 | $0.003537 | $0.004030 | $256.77 | $435,154 |
| 2018-03-19 | $0.004013 | $0.004261 | $0.003917 | $0.004093 | $16.96 | $441,985 |
| 2018-03-20 | $0.004139 | $0.004432 | $0.003923 | $0.004266 | $128.91 | $460,650 |
| 2018-03-21 | $0.004274 | $0.004369 | $0.004129 | $0.004189 | $27.67 | $452,247 |
| 2018-03-22 | $0.004181 | $0.004492 | $0.004041 | $0.004438 | $20.12 | $479,160 |
| 2018-03-23 | $0.004438 | $0.004438 | $0.003825 | $0.004304 | $103.50 | $464,730 |
| 2018-03-24 | $0.004367 | $0.004407 | $0.003785 | $0.003794 | $26.01 | $409,601 |
| 2018-03-25 | $0.003741 | $0.004005 | $0.001700 | $0.002703 | $569.64 | $291,832 |
| 2018-03-26 | $0.002701 | $0.002970 | $0.002513 | $0.002618 | $36.55 | $282,679 |
| 2018-03-27 | $0.002614 | $0.002969 | $0.002483 | $0.002882 | $116.72 | $311,153 |
| 2018-03-28 | $0.002881 | $0.002996 | $0.002517 | $0.002538 | $23.32 | $274,059 |
| 2018-03-29 | $0.002541 | $0.002545 | $0.002275 | $0.002343 | $21.68 | $253,031 |
| 2018-03-30 | $0.002338 | $0.002769 | $0.002179 | $0.002734 | $95.16 | $295,246 |
| 2018-03-31 | $0.002735 | $0.002834 | $0.002250 | $0.002425 | $25.23 | $261,888 |