1SG 1SG
Xếp hạng #?
21:30:13 24/03/2021
1SG (1SG)
Không theo dõi
Lịch sử giá 1SG (1SG) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.7199 | $1.71 | $0.7088 | $0.7119 | $65,607.38 | $1,556,637 |
| 2020-01-02 | $0.7120 | $0.7221 | $0.6944 | $0.7193 | $637.50 | $1,572,713 |
| 2020-01-03 | $0.7193 | $0.7595 | $0.7133 | $0.7219 | $4,790.75 | $1,578,418 |
| 2020-01-04 | $0.7218 | $0.7330 | $0.6852 | $0.7255 | $27,907.80 | $1,586,277 |
| 2020-01-05 | $0.7250 | $0.7398 | $0.7250 | $0.7334 | $0 | $1,603,521 |
| 2020-01-06 | $0.7334 | $0.7427 | $0.7196 | $0.7414 | $901.29 | $1,621,050 |
| 2020-01-07 | $0.7414 | $0.7613 | $0.7033 | $0.7179 | $166.95 | $1,569,575 |
| 2020-01-08 | $0.7179 | $0.7392 | $0.7174 | $0.7236 | $4,790.76 | $1,582,184 |
| 2020-01-09 | $0.7228 | $0.7265 | $0.7130 | $0.7155 | $136,103 | $1,564,464 |
| 2020-01-10 | $0.7148 | $0.7221 | $0.7071 | $0.7181 | $3,184.81 | $1,570,087 |
| 2020-01-11 | $0.7183 | $0.7234 | $0.7028 | $0.7068 | $85.84 | $1,545,322 |
| 2020-01-12 | $0.7060 | $0.7066 | $0.7060 | $0.7066 | $0 | $1,544,839 |
| 2020-01-13 | $0.7066 | $1.23 | $0.7066 | $0.7248 | $274,905 | $1,584,802 |
| 2020-01-14 | $0.7254 | $0.7747 | $0.7241 | $0.7535 | $22.58 | $1,647,451 |
| 2020-01-15 | $0.7535 | $0.9746 | $0.7113 | $0.7231 | $161,854 | $1,580,951 |
| 2020-01-16 | $0.7233 | $0.7255 | $0.7040 | $0.7208 | $2,103.68 | $1,576,078 |
| 2020-01-17 | $0.7211 | $0.7591 | $0.7140 | $0.7535 | $0 | $1,647,577 |
| 2020-01-18 | $0.7535 | $0.7535 | $0.7119 | $0.7201 | $82,194.64 | $1,572,512 |
| 2020-01-19 | $0.7198 | $0.7492 | $0.6541 | $0.7194 | $493,261 | $1,571,082 |
| 2020-01-20 | $0.7198 | $0.7240 | $0.7169 | $0.7200 | $205,157 | $1,572,239 |
| 2020-01-21 | $0.7194 | $0.7259 | $0.7161 | $0.7199 | $214,398 | $1,572,042 |
| 2020-01-22 | $0.7195 | $0.7248 | $0.7179 | $0.7196 | $215,307 | $1,571,529 |
| 2020-01-23 | $0.7200 | $0.7272 | $0.7018 | $0.7085 | $45,876.34 | $1,547,324 |
| 2020-01-24 | $0.7085 | $0.7085 | $0.5881 | $0.5917 | $0 | $1,292,114 |
| 2020-01-25 | $0.5917 | $0.7217 | $0.5917 | $0.7192 | $34,023.09 | $1,570,685 |
| 2020-01-26 | $0.7205 | $0.7333 | $0.7114 | $0.7333 | $60,144.95 | $1,602,013 |
| 2020-01-27 | $0.7336 | $0.7518 | $0.7325 | $0.7499 | $0 | $1,638,280 |
| 2020-01-28 | $0.7499 | $0.7499 | $0.7139 | $0.7294 | $1,300.36 | $1,593,504 |
| 2020-01-29 | $0.7296 | $0.7385 | $0.7147 | $0.7147 | $9.02 | $1,561,429 |
| 2020-01-30 | $0.7143 | $0.7143 | $0.7143 | $0.7143 | $0 | $1,560,497 |
| 2020-01-31 | $0.7143 | $0.7143 | $0.7143 | $0.7143 | $0 | $1,560,497 |