Signatum SIGT
Xếp hạng #?
18:44:07 07/01/2021
Signatum (SIGT)
Không theo dõi
Lịch sử giá Signatum (SIGT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0002410 | $0.0002410 | $0.0002410 | $0.0002410 | $0 | $26,016.51 |
| 2019-04-02 | $0.0002410 | $0.0004418 | $0.0002410 | $0.0004385 | $24.68 | $47,347.10 |
| 2019-04-03 | $0.0004387 | $0.0005303 | $0.0004385 | $0.0004964 | $9.55 | $53,602.43 |
| 2019-04-04 | $0.0004967 | $0.0005060 | $0.0004824 | $0.0004905 | $0 | $52,965.15 |
| 2019-04-05 | $0.0004905 | $0.0005054 | $0.0004905 | $0.0005036 | $48.15 | $54,376.91 |
| 2019-04-06 | $0.0005037 | $0.0005038 | $0.0004505 | $0.0004549 | $4.00 | $49,112.52 |
| 2019-04-07 | $0.0004544 | $0.0004663 | $0.0004540 | $0.0004646 | $0 | $50,161.27 |
| 2019-04-08 | $0.0004646 | $0.0004646 | $0.0004646 | $0.0004646 | $0 | $50,161.27 |
| 2019-04-09 | $0.0004646 | $0.003047 | $0.0004646 | $0.0006234 | $187,700 | $67,309.46 |
| 2019-04-10 | $0.0006232 | $0.0007889 | $0.0004727 | $0.0006376 | $835.30 | $68,845.72 |
| 2019-04-11 | $0.0006379 | $0.0006409 | $0.0004017 | $0.0005560 | $69.48 | $60,028.95 |
| 2019-04-12 | $0.0005558 | $0.0005558 | $0.0003524 | $0.0003556 | $82.77 | $38,398.18 |
| 2019-04-13 | $0.0003556 | $0.0004092 | $0.0003543 | $0.0004065 | $31.44 | $43,895.83 |
| 2019-04-14 | $0.0004065 | $0.0004143 | $0.0004029 | $0.0004123 | $17.97 | $44,522.49 |
| 2019-04-15 | $0.0004123 | $0.0004657 | $0.0004107 | $0.0004543 | $7.49 | $49,056.11 |
| 2019-04-16 | $0.0004543 | $0.0005087 | $0.0003527 | $0.0003653 | $17.01 | $39,443.13 |
| 2019-04-17 | $0.0003652 | $0.0004203 | $0.0003636 | $0.0003661 | $25.77 | $39,530.08 |
| 2019-04-18 | $0.0003661 | $0.0003716 | $0.0003661 | $0.0003699 | $8.12 | $39,935.35 |
| 2019-04-19 | $0.0003699 | $0.0004261 | $0.0003648 | $0.0004229 | $0.2247 | $45,662.02 |
| 2019-04-20 | $0.0004229 | $0.0004258 | $0.0004223 | $0.0004253 | $0 | $45,923.42 |
| 2019-04-21 | $0.0004253 | $0.0004253 | $0.0003661 | $0.0003705 | $9.39 | $40,004.19 |
| 2019-04-22 | $0.0003703 | $0.0003706 | $0.0003678 | $0.0003691 | $0 | $39,854.97 |
| 2019-04-23 | $0.0003691 | $0.0003927 | $0.0003691 | $0.0003881 | $1.76 | $41,909.44 |
| 2019-04-24 | $0.0003879 | $0.0004381 | $0.0003853 | $0.0004354 | $1.55 | $47,006.43 |
| 2019-04-25 | $0.0004354 | $0.0004374 | $0.0004321 | $0.0004356 | $0 | $47,029.80 |
| 2019-04-26 | $0.0004356 | $0.0004356 | $0.0004356 | $0.0004356 | $0 | $47,029.80 |
| 2019-04-27 | $0.0004356 | $0.0004356 | $0.0003657 | $0.0003683 | $0.9884 | $39,765.41 |
| 2019-04-28 | $0.0003684 | $0.0003724 | $0.0003665 | $0.0003692 | $45.31 | $39,861.20 |
| 2019-04-29 | $0.0003694 | $0.0003712 | $0.0003639 | $0.0003669 | $5.15 | $39,616.16 |
| 2019-04-30 | $0.0003669 | $0.0003750 | $0.0003187 | $0.0003209 | $8.46 | $34,651.40 |