1SG 1SG
Xếp hạng #?
21:30:13 24/03/2021
1SG (1SG)
Không theo dõi
Lịch sử giá 1SG (1SG) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.7282 | $0.7334 | $0.7204 | $0.7272 | $3,946,225 | $1,591,253 |
| 2019-11-02 | $0.7272 | $0.7314 | $0.7184 | $0.7242 | $4,329,944 | $1,584,503 |
| 2019-11-03 | $0.7241 | $0.7312 | $0.7186 | $0.7292 | $4,413,916 | $1,595,629 |
| 2019-11-04 | $0.7292 | $0.7299 | $0.7177 | $0.7231 | $4,702,285 | $1,582,266 |
| 2019-11-05 | $0.7231 | $0.7257 | $0.7035 | $0.7219 | $2,815,407 | $1,581,819 |
| 2019-11-06 | $0.7219 | $0.7252 | $0.7183 | $0.7205 | $5,486,041 | $1,578,644 |
| 2019-11-07 | $0.7204 | $0.7269 | $0.7177 | $0.7225 | $4,403,392 | $1,583,026 |
| 2019-11-08 | $0.7233 | $0.7264 | $0.7177 | $0.7211 | $4,847,046 | $1,580,062 |
| 2019-11-09 | $0.7214 | $0.7238 | $0.7178 | $0.7196 | $2,553,984 | $1,576,721 |
| 2019-11-10 | $0.7195 | $0.7260 | $0.7105 | $0.7215 | $5,366,400 | $1,580,861 |
| 2019-11-11 | $0.7210 | $0.7277 | $0.7168 | $0.7225 | $5,756,032 | $1,582,972 |
| 2019-11-12 | $0.7227 | $0.7263 | $0.7162 | $0.7187 | $5,601,857 | $1,574,818 |
| 2019-11-13 | $0.7196 | $0.7254 | $0.7178 | $0.7219 | $7,059,198 | $1,581,757 |
| 2019-11-14 | $0.7216 | $0.7299 | $0.7186 | $0.7240 | $6,948,307 | $1,586,301 |
| 2019-11-15 | $0.7240 | $0.7316 | $0.7154 | $0.7211 | $4,889,467 | $1,579,974 |
| 2019-11-16 | $0.7214 | $0.7285 | $0.7193 | $0.7222 | $4,559,916 | $1,582,427 |
| 2019-11-17 | $0.7222 | $0.7351 | $0.7202 | $0.7267 | $4,287,058 | $1,592,255 |
| 2019-11-18 | $0.7266 | $0.7375 | $0.7230 | $0.7319 | $5,069,566 | $1,603,672 |
| 2019-11-19 | $0.7324 | $0.7428 | $0.7202 | $0.7247 | $6,318,991 | $1,587,802 |
| 2019-11-20 | $0.7247 | $0.7343 | $0.7222 | $0.7255 | $5,962,787 | $1,589,599 |
| 2019-11-21 | $0.7252 | $0.7386 | $0.7180 | $0.7205 | $6,086,255 | $1,578,599 |
| 2019-11-22 | $0.7205 | $0.7349 | $0.7149 | $0.7223 | $6,043,914 | $1,582,642 |
| 2019-11-23 | $0.7223 | $0.7367 | $0.7188 | $0.7304 | $3,672,043 | $1,600,423 |
| 2019-11-24 | $0.7307 | $0.7353 | $0.7200 | $0.7278 | $3,627.75 | $1,594,602 |
| 2019-11-25 | $0.7261 | $0.7331 | $0.7144 | $0.7207 | $3,150.09 | $1,579,012 |
| 2019-11-26 | $0.7209 | $0.7368 | $0.7152 | $0.7268 | $3,031.93 | $1,592,564 |
| 2019-11-27 | $0.7264 | $0.7365 | $0.7079 | $0.7222 | $4,000,306 | $1,575,367 |
| 2019-11-28 | $0.7220 | $0.7438 | $0.7211 | $0.7238 | $4,630,925 | $1,578,847 |
| 2019-11-29 | $0.7240 | $0.7280 | $0.7151 | $0.7244 | $4,821,539 | $1,580,144 |
| 2019-11-30 | $0.7244 | $0.7335 | $0.7201 | $0.7231 | $4,556,104 | $1,577,311 |