Signatum SIGT
Xếp hạng #?
18:44:07 07/01/2021
Signatum (SIGT)
Không theo dõi
Lịch sử giá Signatum (SIGT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0005376 | $0.0005591 | $0.0005033 | $0.0005112 | $0 | $55,200.07 |
| 2019-07-02 | $0.0005112 | $0.0005112 | $0.0005112 | $0.0005112 | $0 | $55,200.07 |
| 2019-07-03 | $0.0005112 | $0.0005984 | $0.0005112 | $0.0005978 | $3.03 | $64,546.52 |
| 2019-07-04 | $0.0005978 | $0.0006009 | $0.0005778 | $0.0005936 | $0 | $64,087.27 |
| 2019-07-05 | $0.0005936 | $0.0005936 | $0.0005441 | $0.0005483 | $2.91 | $59,199.32 |
| 2019-07-06 | $0.0005482 | $0.0005811 | $0.0005481 | $0.0005600 | $1.40 | $60,467.64 |
| 2019-07-07 | $0.0005600 | $0.0005772 | $0.0005569 | $0.0005723 | $35.96 | $61,789.09 |
| 2019-07-08 | $0.0005723 | $0.0006151 | $0.0005692 | $0.0006145 | $0 | $66,345.73 |
| 2019-07-09 | $0.0006145 | $0.0006309 | $0.0006145 | $0.0006280 | $4.56 | $67,812.17 |
| 2019-07-10 | $0.0006280 | $0.0006509 | $0.0003502 | $0.0003642 | $46.71 | $39,325.71 |
| 2019-07-11 | $0.0003643 | $0.0003643 | $0.0003394 | $0.0003506 | $0 | $37,855.47 |
| 2019-07-12 | $0.0003506 | $0.0003506 | $0.0003506 | $0.0003506 | $0 | $37,855.47 |
| 2019-07-13 | $0.0003506 | $0.0003506 | $0.0003506 | $0.0003506 | $0 | $37,855.47 |
| 2019-07-14 | $0.0003506 | $0.0004281 | $0.0003506 | $0.0004094 | $4.09 | $44,201.60 |
| 2019-07-15 | $0.0004096 | $0.0004243 | $0.0003985 | $0.0004222 | $0 | $45,584.01 |
| 2019-07-16 | $0.0004222 | $0.0004222 | $0.0004222 | $0.0004222 | $0 | $45,584.01 |
| 2019-07-17 | $0.0004222 | $0.0004222 | $0.0004222 | $0.0004222 | $0 | $45,584.01 |
| 2019-07-18 | $0.0004222 | $0.0004293 | $0.0003741 | $0.0004261 | $1.58 | $46,005.98 |
| 2019-07-19 | $0.0004261 | $0.0004285 | $0.0004116 | $0.0004210 | $4.17 | $45,454.81 |
| 2019-07-20 | $0.0004211 | $0.0004274 | $0.0004173 | $0.0004231 | $0 | $45,679.89 |
| 2019-07-21 | $0.0004231 | $0.0004248 | $0.0004149 | $0.0004236 | $1.32 | $45,732.04 |
| 2019-07-22 | $0.0004237 | $0.0004259 | $0.0004185 | $0.0004208 | $0 | $45,431.59 |
| 2019-07-23 | $0.0004208 | $0.0004208 | $0.0004208 | $0.0004208 | $0 | $45,431.59 |
| 2019-07-24 | $0.0004208 | $0.0004208 | $0.0004208 | $0.0004208 | $0 | $45,431.59 |
| 2019-07-25 | $0.0004208 | $0.0004208 | $0.0003960 | $0.0003960 | $1.15 | $42,756.05 |
| 2019-07-26 | $0.0003959 | $0.0003962 | $0.0003884 | $0.0003931 | $0 | $42,449.44 |
| 2019-07-27 | $0.0003931 | $0.0003931 | $0.0003931 | $0.0003931 | $0 | $42,449.44 |
| 2019-07-28 | $0.0003931 | $0.0003931 | $0.0003931 | $0.0003931 | $0 | $42,449.44 |
| 2019-07-29 | $0.0003931 | $0.0003931 | $0.0003931 | $0.0003931 | $0 | $42,449.44 |
| 2019-07-30 | $0.0003931 | $0.0003931 | $0.0003931 | $0.0003931 | $0 | $42,449.44 |
| 2019-07-31 | $0.0003931 | $0.0004034 | $0.0003903 | $0.0004031 | $2.38 | $43,528.10 |