Singularity SING
Xếp hạng #?
18:59:18 20/08/2014
Singularity (SING)
Không hoạt động
Lịch sử giá Singularity (SING) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-03 | $0.7136 | $0.8439 | $0.6513 | $0.6875 | $9,732.95 | $34,654.74 |
| 2014-07-04 | $0.6877 | $0.7489 | $0.3961 | $0.4920 | $9,524.85 | $27,478.11 |
| 2014-07-05 | $0.4914 | $0.4927 | $0.06948 | $0.1269 | $2,107.45 | $7,415.80 |
| 2014-07-06 | $0.1269 | $0.1904 | $0.08866 | $0.08894 | $503.85 | $5,482.30 |
| 2014-07-07 | $0.08901 | $0.1047 | $0.01242 | $0.03127 | $457.89 | $2,005.32 |
| 2014-07-08 | $0.03110 | $0.2374 | $0.03105 | $0.2374 | $496.33 | $16,048.44 |
| 2014-07-09 | $0.2876 | $0.3442 | $0.09801 | $0.09808 | $3,751.72 | $6,820.81 |
| 2014-07-10 | $0.09813 | $0.3076 | $0.09812 | $0.2446 | $2,450.94 | $17,011.44 |
| 2014-07-11 | $0.2446 | $0.2447 | $0.08314 | $0.1264 | $515.83 | $8,790.43 |
| 2014-07-12 | $0.1264 | $0.1264 | $0.05643 | $0.05703 | $359.29 | $3,966.39 |
| 2014-07-13 | $0.05708 | $0.1232 | $0.05678 | $0.08981 | $821.80 | $6,246.07 |
| 2014-07-14 | $0.08982 | $0.09382 | $0.06174 | $0.07422 | $378.17 | $5,161.90 |
| 2014-07-15 | $0.07431 | $0.1241 | $0.06198 | $0.08176 | $450.39 | $5,685.72 |
| 2014-07-16 | $0.08181 | $0.1238 | $0.06159 | $0.06824 | $39,531.00 | $4,745.88 |
| 2014-07-17 | $0.06821 | $0.07205 | $0.03434 | $0.06281 | $13,918.90 | $4,367.88 |
| 2014-07-18 | $0.06273 | $0.06290 | $0.03228 | $0.03239 | $8,271.21 | $2,252.86 |
| 2014-07-19 | $0.03241 | $0.03904 | $0.003123 | $0.03708 | $238.40 | $2,578.42 |
| 2014-07-20 | $0.03708 | $0.03708 | $0.01062 | $0.01082 | $86.54 | $752.79 |
| 2014-07-21 | $0.01083 | $0.01083 | $0.01074 | $0.01078 | $5.33 | $749.58 |
| 2014-07-22 | $0.03550 | $0.03556 | $0.01246 | $0.03543 | $35.96 | $2,463.83 |
| 2014-07-23 | $0.03540 | $0.03553 | $0.01977 | $0.02239 | $59.21 | $1,556.79 |
| 2014-07-24 | $0.02239 | $0.02242 | $0.009323 | $0.009387 | $20.10 | $652.81 |
| 2014-07-25 | $0.009384 | $0.009470 | $0.005972 | $0.006011 | $29.43 | $418.02 |
| 2014-07-26 | $0.006015 | $0.009599 | $0.005943 | $0.009587 | $3.00 | $666.69 |
| 2014-07-27 | $0.009584 | $0.009584 | $0.005953 | $0.008023 | $6.01 | $557.95 |
| 2014-07-28 | $0.008027 | $0.008033 | $0.004651 | $0.004686 | $1.36 | $325.85 |
| 2014-07-29 | $0.004684 | $0.02259 | $0.004657 | $0.004684 | $51.98 | $325.72 |
| 2014-07-30 | $0.004684 | $0.004750 | $0.004612 | $0.004657 | $4.07 | $323.90 |
| 2014-07-31 | $0.004658 | $0.004690 | $0.004528 | $0.004690 | $28.73 | $326.15 |