Signatum SIGT
Xếp hạng #?
18:44:07 07/01/2021
Signatum (SIGT)
Không theo dõi
Lịch sử giá Signatum (SIGT) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.001124 | $0.001353 | $0.001122 | $0.001278 | $18.95 | $138,030 |
| 2018-06-02 | $0.001278 | $0.001424 | $0.001144 | $0.001145 | $47.47 | $123,620 |
| 2018-06-03 | $0.001145 | $0.001159 | $0.001140 | $0.001155 | $3.26 | $124,759 |
| 2018-06-05 | $0.001039 | $0.001070 | $0.001033 | $0.001068 | $1.40 | $115,275 |
| 2018-06-06 | $0.001067 | $0.001384 | $0.001065 | $0.001377 | $3.89 | $148,673 |
| 2018-06-07 | $0.001378 | $0.001395 | $0.001378 | $0.001386 | $0.4621 | $149,602 |
| 2018-06-08 | $0.001139 | $0.001150 | $0.001136 | $0.001145 | $2.31 | $123,581 |
| 2018-06-09 | $0.001144 | $0.001153 | $0.001140 | $0.001144 | $2.31 | $123,561 |
| 2018-06-10 | $0.001024 | $0.001027 | $0.0009333 | $0.0009472 | $8.84 | $102,271 |
| 2018-06-11 | $0.0009485 | $0.001316 | $0.0009351 | $0.001309 | $178.87 | $141,372 |
| 2018-06-12 | $0.001309 | $0.001309 | $0.0009759 | $0.0009849 | $2.19 | $106,342 |
| 2018-06-13 | $0.0009875 | $0.0009934 | $0.0009305 | $0.0009527 | $1.39 | $102,867 |
| 2018-06-16 | $0.001102 | $0.001249 | $0.001082 | $0.001237 | $24.87 | $133,566 |
| 2018-06-17 | $0.001240 | $0.001250 | $0.001101 | $0.001105 | $1.73 | $119,298 |
| 2018-06-18 | $0.001101 | $0.001153 | $0.001092 | $0.001145 | $17.44 | $123,602 |
| 2018-06-19 | $0.001144 | $0.001147 | $0.001005 | $0.001013 | $51.32 | $109,335 |
| 2018-06-20 | $0.001013 | $0.001019 | $0.0009880 | $0.001013 | $10.13 | $109,324 |
| 2018-06-21 | $0.001013 | $0.001017 | $0.0009374 | $0.0009411 | $20.91 | $101,612 |
| 2018-06-22 | $0.0009400 | $0.0009417 | $0.0008858 | $0.0008928 | $16.96 | $96,393.87 |
| 2018-06-24 | $0.0008303 | $0.0008760 | $0.0008088 | $0.0008628 | $1.73 | $93,153.61 |
| 2018-06-25 | $0.0008611 | $0.0008710 | $0.0008575 | $0.0008707 | $1.74 | $94,008.43 |
| 2018-06-27 | $0.0007968 | $0.0008009 | $0.0007963 | $0.0007971 | $1.78 | $86,067.68 |
| 2018-06-28 | $0.0007974 | $0.0008554 | $0.0007903 | $0.0008211 | $8.21 | $88,652.44 |
| 2018-06-29 | $0.0008216 | $0.0008824 | $0.0008122 | $0.0008675 | $8.68 | $93,667.35 |
| 2018-06-30 | $0.0008687 | $0.001025 | $0.0008686 | $0.001022 | $3.09 | $110,320 |