Seal Network SEAL
Xếp hạng #?
10:17:43 23/10/2020
Seal Network (SEAL)
Không theo dõi
Lịch sử giá Seal Network (SEAL) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.003670 | $0.003690 | $0.003213 | $0.003464 | $944.59 | $0 |
| 2018-10-02 | $0.003460 | $0.003470 | $0.003386 | $0.003407 | $120.57 | $0 |
| 2018-10-03 | $0.003408 | $0.003408 | $0.002730 | $0.003175 | $1,843.98 | $0 |
| 2018-10-04 | $0.003175 | $0.003264 | $0.003080 | $0.003221 | $173.40 | $0 |
| 2018-10-05 | $0.003220 | $0.003370 | $0.002901 | $0.002910 | $1,250.03 | $0 |
| 2018-10-06 | $0.002911 | $0.003471 | $0.002911 | $0.003395 | $305.51 | $0 |
| 2018-10-07 | $0.003397 | $0.003414 | $0.003340 | $0.003376 | $393.86 | $0 |
| 2018-10-08 | $0.003382 | $0.003456 | $0.003354 | $0.003436 | $162.16 | $0 |
| 2018-10-09 | $0.003435 | $0.003444 | $0.003285 | $0.003306 | $937.27 | $1,626,493 |
| 2018-10-10 | $0.003303 | $0.003367 | $0.002952 | $0.002967 | $459.18 | $1,459,582 |
| 2018-10-11 | $0.002965 | $0.003015 | $0.002621 | $0.002817 | $1,463.37 | $1,386,057 |
| 2018-10-12 | $0.002816 | $0.002953 | $0.002809 | $0.002833 | $145.77 | $1,393,698 |
| 2018-10-13 | $0.002829 | $0.002897 | $0.002443 | $0.002681 | $2,852.02 | $1,318,924 |
| 2018-10-14 | $0.002681 | $0.002892 | $0.002672 | $0.002805 | $911.29 | $1,380,173 |
| 2018-10-15 | $0.002811 | $0.003319 | $0.002553 | $0.003296 | $1,943.43 | $1,621,873 |
| 2018-10-16 | $0.003296 | $0.003327 | $0.002605 | $0.002606 | $387.36 | $1,282,157 |
| 2018-10-17 | $0.002611 | $0.003199 | $0.002560 | $0.003196 | $51.47 | $1,572,471 |
| 2018-10-18 | $0.003189 | $0.003210 | $0.002566 | $0.002898 | $1,637.15 | $1,425,816 |
| 2018-10-19 | $0.002898 | $0.002910 | $0.002541 | $0.002550 | $1,093.41 | $1,254,487 |
| 2018-10-20 | $0.002547 | $0.003027 | $0.002540 | $0.003022 | $445.97 | $1,486,612 |
| 2018-10-21 | $0.003023 | $0.003026 | $0.002457 | $0.002828 | $11,351.70 | $1,391,529 |
| 2018-10-22 | $0.002591 | $0.002620 | $0.002467 | $0.002469 | $2,032.04 | $1,214,684 |
| 2018-10-23 | $0.002470 | $0.002604 | $0.002376 | $0.002395 | $231.57 | $1,178,158 |
| 2018-10-24 | $0.002394 | $0.005059 | $0.002389 | $0.002564 | $7,208.43 | $1,261,606 |
| 2018-10-25 | $0.002564 | $0.002848 | $0.002535 | $0.002619 | $3,440.62 | $1,288,710 |
| 2018-10-26 | $0.002615 | $0.002831 | $0.002612 | $0.002644 | $596.64 | $1,300,971 |
| 2018-10-27 | $0.002842 | $0.003038 | $0.002840 | $0.003034 | $361.38 | $1,492,836 |
| 2018-10-28 | $0.003031 | $0.003128 | $0.002359 | $0.003122 | $2,953.77 | $1,536,260 |
| 2018-10-29 | $0.003121 | $0.003129 | $0.002443 | $0.002563 | $198.27 | $1,260,765 |
| 2018-10-30 | $0.002563 | $0.003019 | $0.002552 | $0.003014 | $145.26 | $1,482,755 |
| 2018-10-31 | $0.003014 | $0.003060 | $0.002496 | $0.003034 | $3,006.89 | $1,492,969 |