Signatum SIGT
Xếp hạng #?
18:44:07 07/01/2021
Signatum (SIGT)
Không theo dõi
Lịch sử giá Signatum (SIGT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0007545 | $0.0007612 | $0.0007545 | $0.0007591 | $55.72 | $81,957.92 |
| 2018-11-02 | $0.0007591 | $0.0008968 | $0.0007591 | $0.0008927 | $0.7651 | $96,383.83 |
| 2018-11-03 | $0.0008927 | $0.0009564 | $0.0008927 | $0.0009564 | $11.05 | $103,268 |
| 2018-11-04 | $0.0009564 | $0.0009564 | $0.0008916 | $0.0009010 | $16.69 | $97,279.03 |
| 2018-11-05 | $0.0009010 | $0.0009067 | $0.0007692 | $0.0007700 | $20.99 | $83,144.21 |
| 2018-11-06 | $0.0007732 | $0.0009720 | $0.0007692 | $0.0009720 | $6.27 | $104,690 |
| 2018-11-07 | $0.0009720 | $0.0009836 | $0.0007811 | $0.0007843 | $16.41 | $84,682.72 |
| 2018-11-08 | $0.0007838 | $0.0007852 | $0.0007724 | $0.0007760 | $0 | $83,781.47 |
| 2018-11-09 | $0.0007760 | $0.0007760 | $0.0007652 | $0.0007660 | $2.30 | $82,705.63 |
| 2018-11-10 | $0.0007659 | $0.0007737 | $0.0007651 | $0.0007667 | $0 | $82,781.32 |
| 2018-11-11 | $0.0007667 | $0.0007667 | $0.0007667 | $0.0007667 | $0 | $82,781.32 |
| 2018-11-12 | $0.0007667 | $0.0007723 | $0.0007622 | $0.0007676 | $3.95 | $82,880.22 |
| 2018-11-13 | $0.0007643 | $0.0007679 | $0.0007597 | $0.0007639 | $2.76 | $82,483.74 |
| 2018-11-14 | $0.0007617 | $0.0007645 | $0.0007461 | $0.0007479 | $0 | $80,756.50 |
| 2018-11-15 | $0.0007479 | $0.0007479 | $0.0006401 | $0.0006768 | $1.57 | $73,077.80 |
| 2018-11-16 | $0.0006766 | $0.0006776 | $0.0006585 | $0.0006678 | $1.34 | $72,099.68 |
| 2018-11-17 | $0.0006691 | $0.0006691 | $0.0006606 | $0.0006652 | $73.14 | $71,825.75 |
| 2018-11-18 | $0.0006674 | $0.0006690 | $0.0006660 | $0.0006688 | $0 | $72,215.53 |
| 2018-11-19 | $0.0006688 | $0.0006688 | $0.0005751 | $0.0005812 | $5.81 | $62,756.69 |
| 2018-11-20 | $0.0005779 | $0.0005934 | $0.0005201 | $0.0005366 | $0 | $57,933.65 |
| 2018-11-21 | $0.0005366 | $0.0005551 | $0.0005292 | $0.0005532 | $2.21 | $59,732.15 |
| 2018-11-22 | $0.0005512 | $0.0005559 | $0.0005393 | $0.0005431 | $0 | $58,634.72 |
| 2018-11-23 | $0.0005431 | $0.0005431 | $0.0005098 | $0.0005203 | $79.70 | $56,176.93 |
| 2018-11-24 | $0.0005199 | $0.0006614 | $0.0005199 | $0.0005799 | $16.90 | $62,611.25 |
| 2018-11-25 | $0.0005801 | $0.0005828 | $0.0004988 | $0.0005608 | $108.83 | $60,547.35 |
| 2018-11-26 | $0.0005619 | $0.0005762 | $0.0005500 | $0.0005579 | $0 | $60,236.60 |
| 2018-11-27 | $0.0005579 | $0.0005579 | $0.0005109 | $0.0005347 | $44.17 | $57,735.85 |
| 2018-11-28 | $0.0005352 | $0.0006144 | $0.0005352 | $0.0005951 | $1.79 | $64,257.62 |
| 2018-11-29 | $0.0005976 | $0.0005985 | $0.0004159 | $0.0004278 | $8.00 | $46,193.54 |
| 2018-11-30 | $0.0004288 | $0.0004325 | $0.0003543 | $0.0003611 | $4.43 | $38,989.51 |