Signatum SIGT
Xếp hạng #?
18:44:07 07/01/2021
Signatum (SIGT)
Không theo dõi
Lịch sử giá Signatum (SIGT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.002425 | $0.002460 | $0.002257 | $0.002377 | $4.51 | $256,663 |
| 2018-04-02 | $0.002389 | $0.002496 | $0.002209 | $0.002254 | $92.27 | $243,385 |
| 2018-04-03 | $0.002256 | $0.002997 | $0.002248 | $0.002969 | $240.32 | $320,528 |
| 2018-04-04 | $0.002967 | $0.002967 | $0.002556 | $0.002580 | $4.44 | $278,548 |
| 2018-04-05 | $0.002581 | $0.002597 | $0.002375 | $0.002384 | $3.77 | $257,394 |
| 2018-04-06 | $0.002372 | $0.002396 | $0.002229 | $0.002249 | $124.09 | $242,784 |
| 2018-04-07 | $0.002251 | $0.002535 | $0.002248 | $0.002414 | $2.89 | $260,681 |
| 2018-04-08 | $0.002416 | $0.002541 | $0.002416 | $0.002455 | $1.57 | $265,056 |
| 2018-04-09 | $0.002459 | $0.002509 | $0.002316 | $0.002364 | $1.77 | $255,271 |
| 2018-04-10 | $0.002366 | $0.002374 | $0.002208 | $0.002252 | $288.67 | $243,160 |
| 2018-04-11 | $0.002254 | $0.002437 | $0.002254 | $0.002437 | $57.16 | $263,143 |
| 2018-04-12 | $0.002431 | $0.002782 | $0.002352 | $0.002768 | $15.01 | $298,859 |
| 2018-04-13 | $0.002771 | $0.002876 | $0.002596 | $0.002596 | $38.56 | $280,308 |
| 2018-04-14 | $0.002596 | $0.002860 | $0.002552 | $0.002558 | $32.53 | $276,157 |
| 2018-04-15 | $0.002560 | $0.002679 | $0.002560 | $0.002672 | $19.27 | $288,462 |
| 2018-04-16 | $0.002670 | $0.002686 | $0.002422 | $0.002494 | $260.47 | $269,293 |
| 2018-04-17 | $0.002495 | $0.002618 | $0.002471 | $0.002603 | $3.53 | $281,086 |
| 2018-04-18 | $0.002606 | $0.002621 | $0.002396 | $0.002529 | $45.69 | $273,071 |
| 2018-04-19 | $0.002531 | $0.002543 | $0.001478 | $0.002479 | $458.26 | $267,667 |
| 2018-04-20 | $0.002481 | $0.002766 | $0.001613 | $0.002740 | $337.01 | $295,851 |
| 2018-04-21 | $0.002741 | $0.002781 | $0.002353 | $0.002411 | $4.46 | $260,283 |
| 2018-04-22 | $0.002411 | $0.002580 | $0.002038 | $0.002552 | $21.71 | $275,513 |
| 2018-04-23 | $0.002547 | $0.002589 | $0.002209 | $0.002229 | $8.48 | $240,708 |
| 2018-04-24 | $0.002231 | $0.002441 | $0.002230 | $0.002441 | $10.43 | $263,571 |
| 2018-04-25 | $0.002425 | $0.002436 | $0.002194 | $0.002198 | $7.98 | $237,273 |
| 2018-04-26 | $0.002216 | $0.002419 | $0.002162 | $0.002414 | $14.38 | $260,637 |
| 2018-04-27 | $0.002417 | $0.002417 | $0.001968 | $0.001968 | $19.19 | $212,511 |
| 2018-04-28 | $0.001961 | $0.002074 | $0.001956 | $0.002060 | $20.08 | $222,448 |
| 2018-04-29 | $0.002277 | $0.002635 | $0.002269 | $0.002633 | $14.78 | $284,325 |
| 2018-04-30 | $0.002632 | $0.002702 | $0.002316 | $0.002493 | $77.00 | $269,159 |