Signatum SIGT
Xếp hạng #?
18:44:07 07/01/2021
Signatum (SIGT)
Không theo dõi
Lịch sử giá Signatum (SIGT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.002495 | $0.002526 | $0.001874 | $0.002274 | $31.63 | $245,557 |
| 2018-05-02 | $0.002271 | $0.002474 | $0.001998 | $0.002028 | $31.89 | $218,985 |
| 2018-05-03 | $0.002028 | $0.002058 | $0.001929 | $0.002048 | $6.00 | $221,108 |
| 2018-05-04 | $0.002047 | $0.002420 | $0.002008 | $0.002036 | $45.63 | $219,878 |
| 2018-05-05 | $0.002035 | $0.002471 | $0.002032 | $0.002063 | $31.80 | $222,708 |
| 2018-05-06 | $0.002064 | $0.002212 | $0.001990 | $0.002210 | $27.60 | $238,572 |
| 2018-05-07 | $0.002211 | $0.002212 | $0.002118 | $0.002148 | $1.15 | $231,902 |
| 2018-05-08 | $0.002139 | $0.002147 | $0.002087 | $0.002119 | $52.81 | $228,794 |
| 2018-05-09 | $0.002116 | $0.002150 | $0.002068 | $0.002143 | $2.66 | $231,363 |
| 2018-05-10 | $0.002142 | $0.002157 | $0.001911 | $0.002076 | $5.22 | $224,177 |
| 2018-05-11 | $0.002079 | $0.002079 | $0.001924 | $0.001937 | $5.33 | $209,092 |
| 2018-05-12 | $0.001931 | $0.001956 | $0.001742 | $0.001779 | $12.21 | $192,066 |
| 2018-05-13 | $0.001778 | $0.001948 | $0.001757 | $0.001825 | $3.59 | $197,082 |
| 2018-05-14 | $0.001825 | $0.002037 | $0.001811 | $0.001825 | $80.27 | $197,025 |
| 2018-05-15 | $0.001822 | $0.001852 | $0.001773 | $0.001783 | $11.97 | $192,528 |
| 2018-05-16 | $0.001782 | $0.001836 | $0.001632 | $0.001836 | $8.87 | $198,186 |
| 2018-05-17 | $0.001837 | $0.001858 | $0.001796 | $0.001807 | $4.52 | $195,053 |
| 2018-05-18 | $0.001783 | $0.001819 | $0.001783 | $0.001813 | $12.36 | $195,737 |
| 2018-05-19 | $0.001813 | $0.001817 | $0.001312 | $0.001318 | $88.63 | $142,338 |
| 2018-05-20 | $0.001319 | $0.001673 | $0.001311 | $0.001448 | $14.49 | $156,328 |
| 2018-05-21 | $0.001450 | $0.001618 | $0.001355 | $0.001430 | $12.50 | $154,354 |
| 2018-05-22 | $0.001429 | $0.001570 | $0.001401 | $0.001522 | $17.46 | $164,359 |
| 2018-05-23 | $0.001521 | $0.001525 | $0.001420 | $0.001432 | $1.43 | $154,653 |
| 2018-05-24 | $0.001429 | $0.001467 | $0.001383 | $0.001434 | $57.90 | $154,858 |
| 2018-05-25 | $0.001437 | $0.001454 | $0.001251 | $0.001271 | $29.27 | $137,257 |
| 2018-05-26 | $0.001270 | $0.001296 | $0.001256 | $0.001280 | $19.47 | $138,221 |
| 2018-05-27 | $0.001165 | $0.001181 | $0.001162 | $0.001175 | $58.26 | $126,867 |
| 2018-05-28 | $0.001175 | $0.001186 | $0.0008519 | $0.0008545 | $17.31 | $92,262.62 |
| 2018-05-29 | $0.0008542 | $0.001271 | $0.0008495 | $0.001268 | $20.27 | $136,924 |
| 2018-05-30 | $0.001269 | $0.001433 | $0.001267 | $0.001403 | $54.99 | $151,483 |
| 2018-05-31 | $0.001403 | $0.001441 | $0.001116 | $0.001123 | $24.38 | $121,246 |