Signatum SIGT
Xếp hạng #?
18:44:07 07/01/2021
Signatum (SIGT)
Không theo dõi
Lịch sử giá Signatum (SIGT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0003128 | $0.0003128 | $0.0003128 | $0.0003128 | $0 | $33,777.49 |
| 2019-01-02 | $0.0003128 | $0.0003557 | $0.0003128 | $0.0003539 | $4.77 | $38,215.97 |
| 2019-01-03 | $0.0003542 | $0.0003546 | $0.0003495 | $0.0003496 | $0 | $37,742.53 |
| 2019-01-04 | $0.0003496 | $0.0003496 | $0.0003023 | $0.0003086 | $13.45 | $33,319.03 |
| 2019-01-05 | $0.0003078 | $0.0004650 | $0.0003078 | $0.0004603 | $8.00 | $49,699.06 |
| 2019-01-06 | $0.0004603 | $0.0005326 | $0.0004603 | $0.0005301 | $4.59 | $57,238.08 |
| 2019-01-07 | $0.0005302 | $0.0005318 | $0.0005302 | $0.0005317 | $0 | $57,407.40 |
| 2019-01-08 | $0.0005317 | $0.0005317 | $0.0005317 | $0.0005317 | $0 | $57,407.40 |
| 2019-01-09 | $0.0005317 | $0.0005317 | $0.0005317 | $0.0005317 | $0 | $57,407.40 |
| 2019-01-10 | $0.0005317 | $0.0005317 | $0.0004762 | $0.0004771 | $1.81 | $51,509.37 |
| 2019-01-11 | $0.0004770 | $0.0004793 | $0.0003294 | $0.0004048 | $10.53 | $43,705.23 |
| 2019-01-12 | $0.0004044 | $0.0004059 | $0.0003641 | $0.0003656 | $0.3660 | $39,477.53 |
| 2019-01-13 | $0.0003653 | $0.0003673 | $0.0003183 | $0.0003191 | $1.55 | $34,453.79 |
| 2019-01-14 | $0.0003193 | $0.0003355 | $0.0003187 | $0.0003326 | $0 | $35,914.23 |
| 2019-01-15 | $0.0003326 | $0.0003326 | $0.0002893 | $0.0002904 | $8.33 | $31,359.05 |
| 2019-01-16 | $0.0002899 | $0.0003289 | $0.0002896 | $0.0003286 | $0.6611 | $35,475.88 |
| 2019-01-17 | $0.0003286 | $0.0003311 | $0.0003255 | $0.0003305 | $0 | $35,690.33 |
| 2019-01-18 | $0.0003305 | $0.0003305 | $0.0003305 | $0.0003305 | $0 | $35,690.33 |
| 2019-01-19 | $0.0003305 | $0.0003305 | $0.0003305 | $0.0003305 | $0 | $35,690.33 |
| 2019-01-20 | $0.0003305 | $0.0003305 | $0.0003305 | $0.0003305 | $0 | $35,690.33 |
| 2019-01-21 | $0.0003305 | $0.0003305 | $0.0002836 | $0.0002858 | $0.5492 | $30,863.99 |
| 2019-01-22 | $0.0002860 | $0.0002874 | $0.0002816 | $0.0002870 | $0 | $30,991.63 |
| 2019-01-23 | $0.0002870 | $0.0002870 | $0.0002870 | $0.0002870 | $0 | $30,991.63 |
| 2019-01-24 | $0.0002870 | $0.0003980 | $0.0002870 | $0.0003963 | $170.69 | $42,789.70 |
| 2019-01-25 | $0.0003972 | $0.0003975 | $0.0003929 | $0.0003963 | $0 | $42,788.76 |
| 2019-01-26 | $0.0003963 | $0.0003963 | $0.0003963 | $0.0003963 | $0 | $42,788.76 |
| 2019-01-27 | $0.0003963 | $0.0003970 | $0.0003892 | $0.0003934 | $1.92 | $42,478.34 |
| 2019-01-28 | $0.0003938 | $0.0003944 | $0.0003797 | $0.0003800 | $0 | $41,025.93 |
| 2019-01-29 | $0.0003800 | $0.0003800 | $0.0003800 | $0.0003800 | $0 | $41,025.93 |
| 2019-01-30 | $0.0003800 | $0.0004548 | $0.0003800 | $0.0004529 | $0.6475 | $48,899.79 |
| 2019-01-31 | $0.0004528 | $0.0004561 | $0.0001721 | $0.0001727 | $10.27 | $18,645.30 |