SISA SISA
Xếp hạng #?
04:36:40 05/08/2018
SISA (SISA)
Không hoạt động
Lịch sử giá SISA (SISA) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01703 | $0.02696 | $0.01322 | $0.01441 | $20,275.00 | $0 |
| 2018-01-02 | $0.01441 | $0.02935 | $0.01441 | $0.02739 | $20,876.90 | $0 |
| 2018-01-03 | $0.02739 | $0.02919 | $0.01577 | $0.02780 | $15,847.40 | $0 |
| 2018-01-04 | $0.02791 | $0.03001 | $0.01548 | $0.02867 | $43,691.90 | $0 |
| 2018-01-05 | $0.03005 | $0.03284 | $0.01570 | $0.02059 | $32,550.50 | $0 |
| 2018-01-06 | $0.03215 | $0.04842 | $0.01953 | $0.03641 | $152,311 | $0 |
| 2018-01-07 | $0.03639 | $0.04636 | $0.02227 | $0.03263 | $49,179.20 | $0 |
| 2018-01-08 | $0.03272 | $0.04619 | $0.01838 | $0.03165 | $37,408.90 | $0 |
| 2018-01-09 | $0.03156 | $0.04618 | $0.02091 | $0.03151 | $49,668.10 | $0 |
| 2018-01-10 | $0.03154 | $0.04457 | $0.02909 | $0.03273 | $90,481.40 | $0 |
| 2018-01-11 | $0.04445 | $0.04471 | $0.02617 | $0.02860 | $37,683.80 | $0 |
| 2018-01-12 | $0.02883 | $0.04184 | $0.01516 | $0.02849 | $76,781.20 | $0 |
| 2018-01-13 | $0.02846 | $0.04391 | $0.01694 | $0.03288 | $54,984.60 | $0 |
| 2018-01-14 | $0.03290 | $0.04256 | $0.02753 | $0.02828 | $30,859.40 | $0 |
| 2018-01-15 | $0.02813 | $0.04168 | $0.02747 | $0.02747 | $26,546.10 | $0 |
| 2018-01-16 | $0.02751 | $0.03947 | $0.02084 | $0.02395 | $11,060.10 | $0 |
| 2018-01-17 | $0.02384 | $0.03368 | $0.01937 | $0.02369 | $20,451.60 | $0 |
| 2018-01-18 | $0.02383 | $0.03580 | $0.02137 | $0.02356 | $8,274.40 | $0 |
| 2018-01-19 | $0.02336 | $0.03437 | $0.01195 | $0.02265 | $23,263.30 | $0 |
| 2018-01-20 | $0.02289 | $0.02906 | $0.01361 | $0.02484 | $15,867.30 | $0 |
| 2018-01-21 | $0.02490 | $0.02797 | $0.01314 | $0.02258 | $13,127.20 | $0 |
| 2018-01-22 | $0.02285 | $0.02637 | $0.01062 | $0.01811 | $14,244.30 | $0 |
| 2018-01-23 | $0.01665 | $0.02836 | $0.01330 | $0.01364 | $9,909.28 | $0 |
| 2018-01-24 | $0.01364 | $0.02556 | $0.01180 | $0.02220 | $17,254.70 | $0 |
| 2018-01-25 | $0.01668 | $0.02442 | $0.01145 | $0.02234 | $37,180.50 | $0 |
| 2018-01-26 | $0.02228 | $0.02396 | $0.01082 | $0.02395 | $4,045.70 | $0 |
| 2018-01-27 | $0.01725 | $0.02566 | $0.01348 | $0.01372 | $3,588.14 | $0 |
| 2018-01-28 | $0.01380 | $0.02474 | $0.01184 | $0.02407 | $1,684.31 | $0 |
| 2018-01-29 | $0.02404 | $0.02428 | $0.01131 | $0.02240 | $6,544.23 | $0 |
| 2018-01-30 | $0.02240 | $0.02243 | $0.01192 | $0.01553 | $2,229.02 | $0 |
| 2018-01-31 | $0.01557 | $0.02120 | $0.01094 | $0.02120 | $2,008.33 | $0 |