Seal Network SEAL
Xếp hạng #?
10:17:43 23/10/2020
Seal Network (SEAL)
Không theo dõi
Lịch sử giá Seal Network (SEAL) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.004073 | $0.004595 | $0.004072 | $0.004132 | $433.12 | $0 |
| 2018-09-02 | $0.004132 | $0.004283 | $0.002947 | $0.004266 | $4,229.40 | $0 |
| 2018-09-03 | $0.004269 | $0.004962 | $0.003179 | $0.003182 | $902.33 | $0 |
| 2018-09-04 | $0.003182 | $0.004832 | $0.003139 | $0.004820 | $112.49 | $0 |
| 2018-09-05 | $0.004817 | $0.004827 | $0.003026 | $0.003026 | $2,820.52 | $0 |
| 2018-09-06 | $0.003026 | $0.003877 | $0.003010 | $0.003655 | $8,116.11 | $0 |
| 2018-09-07 | $0.003661 | $0.003713 | $0.002902 | $0.003448 | $551.15 | $0 |
| 2018-09-08 | $0.003448 | $0.003503 | $0.002706 | $0.003153 | $2,356.74 | $0 |
| 2018-09-09 | $0.003141 | $0.003303 | $0.002765 | $0.002778 | $1,075.76 | $0 |
| 2018-09-10 | $0.002779 | $0.003004 | $0.002350 | $0.002407 | $1,234.85 | $0 |
| 2018-09-11 | $0.002410 | $0.002547 | $0.002347 | $0.002402 | $594.73 | $0 |
| 2018-09-12 | $0.002401 | $0.002408 | $0.001791 | $0.002291 | $1,358.83 | $0 |
| 2018-09-13 | $0.002294 | $0.002839 | $0.002061 | $0.002789 | $2,745.26 | $0 |
| 2018-09-14 | $0.002778 | $0.003083 | $0.002693 | $0.002967 | $380.24 | $0 |
| 2018-09-15 | $0.002963 | $0.003591 | $0.002753 | $0.003534 | $1,602.80 | $0 |
| 2018-09-16 | $0.003535 | $0.003535 | $0.002833 | $0.003395 | $1,045.60 | $0 |
| 2018-09-17 | $0.003391 | $0.003448 | $0.003174 | $0.003186 | $11.15 | $0 |
| 2018-09-18 | $0.002940 | $0.003007 | $0.002777 | $0.002968 | $741.17 | $0 |
| 2018-09-19 | $0.002963 | $0.003231 | $0.002707 | $0.003150 | $475.44 | $0 |
| 2018-09-20 | $0.003150 | $0.003378 | $0.003119 | $0.003374 | $107.34 | $0 |
| 2018-09-21 | $0.003373 | $0.003480 | $0.003102 | $0.003228 | $157.31 | $0 |
| 2018-09-22 | $0.003238 | $0.003750 | $0.003065 | $0.003712 | $3,932.87 | $0 |
| 2018-09-23 | $0.003714 | $0.003772 | $0.003440 | $0.003466 | $2,285.42 | $0 |
| 2018-09-24 | $0.003472 | $0.003610 | $0.002821 | $0.002837 | $3,286.66 | $0 |
| 2018-09-25 | $0.002838 | $0.002838 | $0.002565 | $0.002661 | $312.03 | $0 |
| 2018-09-26 | $0.002677 | $0.003160 | $0.002595 | $0.003064 | $1,208.20 | $0 |
| 2018-09-27 | $0.003063 | $0.003274 | $0.003006 | $0.003238 | $32.71 | $0 |
| 2018-09-28 | $0.003241 | $0.003284 | $0.002794 | $0.003159 | $1,142.19 | $0 |
| 2018-09-29 | $0.003153 | $0.003693 | $0.003025 | $0.003652 | $1,317.38 | $0 |
| 2018-09-30 | $0.003648 | $0.003737 | $0.003601 | $0.003671 | $13.97 | $0 |