SISA SISA
Xếp hạng #?
04:36:40 05/08/2018
SISA (SISA)
Không hoạt động
Lịch sử giá SISA (SISA) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01323 | $0.01921 | $0.009300 | $0.01122 | $1,433.18 | $0 |
| 2018-03-02 | $0.01119 | $0.01462 | $0.01023 | $0.01449 | $398.92 | $0 |
| 2018-03-03 | $0.01448 | $0.02163 | $0.01100 | $0.01262 | $284.89 | $0 |
| 2018-03-04 | $0.01260 | $0.02135 | $0.01032 | $0.01049 | $496.41 | $0 |
| 2018-03-05 | $0.01049 | $0.02216 | $0.01035 | $0.01218 | $3,101.35 | $0 |
| 2018-03-06 | $0.01216 | $0.02106 | $0.01035 | $0.01215 | $625.36 | $0 |
| 2018-03-07 | $0.01215 | $0.01971 | $0.008753 | $0.01081 | $209.82 | $0 |
| 2018-03-08 | $0.01080 | $0.01860 | $0.007331 | $0.007453 | $1,053.88 | $0 |
| 2018-03-09 | $0.007430 | $0.01605 | $0.006730 | $0.01276 | $1,115.83 | $0 |
| 2018-03-10 | $0.01276 | $0.01774 | $0.008213 | $0.01698 | $451.10 | $0 |
| 2018-03-11 | $0.01692 | $0.01846 | $0.008431 | $0.01779 | $878.49 | $0 |
| 2018-03-12 | $0.01773 | $0.01786 | $0.007419 | $0.01109 | $212.32 | $0 |
| 2018-03-13 | $0.01106 | $0.01163 | $0.007541 | $0.008917 | $282.43 | $0 |
| 2018-03-14 | $0.008919 | $0.009521 | $0.006393 | $0.007014 | $390.29 | $0 |
| 2018-03-15 | $0.007014 | $0.01414 | $0.006583 | $0.009488 | $943.52 | $0 |
| 2018-03-16 | $0.009480 | $0.01494 | $0.007224 | $0.007230 | $447.35 | $0 |
| 2018-03-17 | $0.007241 | $0.01445 | $0.006408 | $0.01426 | $8,233.42 | $0 |
| 2018-03-18 | $0.01423 | $0.01534 | $0.007330 | $0.008229 | $5,287.17 | $0 |
| 2018-03-19 | $0.008194 | $0.008655 | $0.008137 | $0.008450 | $1,643.08 | $0 |
| 2018-03-20 | $0.008544 | $0.008544 | $0.005564 | $0.006079 | $42.77 | $0 |
| 2018-03-21 | $0.006095 | $0.01154 | $0.005460 | $0.005591 | $3,529.58 | $0 |
| 2018-03-22 | $0.005605 | $0.01075 | $0.005361 | $0.005631 | $55.91 | $0 |
| 2018-03-23 | $0.005630 | $0.01036 | $0.005348 | $0.007695 | $160.91 | $0 |
| 2018-03-24 | $0.007802 | $0.009449 | $0.007738 | $0.008297 | $1,074.21 | $0 |
| 2018-03-25 | $0.008183 | $0.01038 | $0.005528 | $0.005710 | $111.51 | $0 |
| 2018-03-26 | $0.005700 | $0.008651 | $0.005652 | $0.008044 | $870.80 | $0 |
| 2018-03-27 | $0.008032 | $0.008152 | $0.005886 | $0.007739 | $3,948.81 | $0 |
| 2018-03-28 | $0.007737 | $0.007932 | $0.004452 | $0.004471 | $139.66 | $0 |
| 2018-03-29 | $0.004478 | $0.007796 | $0.004161 | $0.007596 | $441.80 | $0 |
| 2018-03-30 | $0.007575 | $0.007986 | $0.004098 | $0.006750 | $42.28 | $0 |
| 2018-03-31 | $0.006751 | $0.007195 | $0.004040 | $0.006970 | $360.72 | $0 |