1SG 1SG
Xếp hạng #?
21:30:13 24/03/2021
1SG (1SG)
Không theo dõi
Lịch sử giá 1SG (1SG) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.7230 | $0.7366 | $0.7159 | $0.7227 | $4,457,925 | $1,576,607 |
| 2019-12-02 | $0.7226 | $0.7348 | $0.7159 | $0.7211 | $7,469,308 | $1,573,003 |
| 2019-12-03 | $0.7211 | $0.7294 | $0.7052 | $0.7218 | $4,493,329 | $1,574,552 |
| 2019-12-04 | $0.7219 | $0.7336 | $0.6724 | $0.7255 | $1,944,096 | $1,582,701 |
| 2019-12-05 | $0.7255 | $0.7315 | $0.7175 | $0.7280 | $1,934,079 | $1,588,139 |
| 2019-12-06 | $0.7270 | $0.7349 | $0.7160 | $0.7214 | $1,372,164 | $1,573,664 |
| 2019-12-07 | $0.7213 | $0.7327 | $0.7195 | $0.7276 | $1,829,583 | $1,587,322 |
| 2019-12-08 | $0.7276 | $0.7373 | $0.7203 | $0.7284 | $1,873,877 | $1,588,872 |
| 2019-12-09 | $0.7280 | $0.7355 | $0.7178 | $0.7271 | $1,866,225 | $1,586,187 |
| 2019-12-10 | $0.7241 | $0.7320 | $0.7154 | $0.7279 | $1,950,877 | $1,587,878 |
| 2019-12-11 | $0.7282 | $0.7306 | $0.7156 | $0.7206 | $1,760,818 | $1,571,885 |
| 2019-12-12 | $0.7207 | $0.7321 | $0.7191 | $0.7253 | $3,875,335 | $1,582,316 |
| 2019-12-13 | $0.7259 | $0.7285 | $0.7201 | $0.7223 | $7,994,530 | $1,575,715 |
| 2019-12-14 | $0.7215 | $0.7301 | $0.7197 | $0.7253 | $8,119,199 | $1,582,176 |
| 2019-12-15 | $0.7253 | $0.7282 | $0.7089 | $0.7225 | $7,179,110 | $1,576,016 |
| 2019-12-16 | $0.7225 | $0.7370 | $0.7158 | $0.7233 | $5,616,933 | $1,577,869 |
| 2019-12-17 | $0.7233 | $0.7361 | $0.7167 | $0.7182 | $4,129,361 | $1,566,647 |
| 2019-12-18 | $0.7182 | $0.7433 | $0.7124 | $0.7265 | $2,953,133 | $1,584,920 |
| 2019-12-19 | $0.7265 | $0.7343 | $0.6449 | $0.7250 | $3,234,649 | $1,581,565 |
| 2019-12-20 | $0.7250 | $0.7312 | $0.7183 | $0.7270 | $2,367,046 | $1,585,862 |
| 2019-12-21 | $0.7268 | $0.7306 | $0.7202 | $0.7247 | $5,309,704 | $1,580,940 |
| 2019-12-22 | $0.7247 | $2.82 | $0.5206 | $0.7428 | $5,956,202 | $1,620,404 |
| 2019-12-23 | $0.7234 | $1.25 | $0.3352 | $0.7209 | $51,628.04 | $1,572,654 |
| 2019-12-24 | $0.7221 | $0.7447 | $0.5593 | $0.5593 | $683,973 | $1,222,825 |
| 2019-12-25 | $0.5726 | $0.7394 | $0.5276 | $0.7272 | $574,862 | $1,589,881 |
| 2019-12-26 | $0.7275 | $0.7536 | $0.5754 | $0.7233 | $13,204.06 | $1,581,449 |
| 2019-12-27 | $0.7236 | $0.7370 | $0.7189 | $0.7311 | $631.31 | $1,598,425 |
| 2019-12-28 | $0.7309 | $0.7402 | $0.3828 | $0.7221 | $307,067 | $1,578,764 |
| 2019-12-29 | $0.7222 | $0.7579 | $0.5216 | $0.7425 | $770,480 | $1,623,445 |
| 2019-12-30 | $0.7433 | $1.28 | $0.7198 | $0.7344 | $52,021.98 | $1,605,637 |
| 2019-12-31 | $0.7312 | $1.15 | $0.7187 | $0.7199 | $172,684 | $1,574,028 |