Seal Network SEAL
Xếp hạng #?
10:17:43 23/10/2020
Seal Network (SEAL)
Không theo dõi
Lịch sử giá Seal Network (SEAL) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.003034 | $0.003532 | $0.003034 | $0.003111 | $920.62 | $1,530,637 |
| 2018-11-02 | $0.003111 | $0.003127 | $0.002532 | $0.002708 | $6,209.48 | $1,332,198 |
| 2018-11-03 | $0.002708 | $0.003237 | $0.002508 | $0.002607 | $3,317.38 | $1,282,649 |
| 2018-11-04 | $0.002607 | $0.003025 | $0.002607 | $0.003025 | $2,022.06 | $1,488,197 |
| 2018-11-05 | $0.003025 | $0.003036 | $0.002718 | $0.003016 | $346.50 | $1,484,010 |
| 2018-11-06 | $0.003013 | $0.003121 | $0.002850 | $0.002859 | $508.61 | $1,531,749 |
| 2018-11-07 | $0.002870 | $0.003209 | $0.002766 | $0.003127 | $4,507.77 | $1,538,509 |
| 2018-11-08 | $0.003129 | $0.003143 | $0.002677 | $0.003097 | $2,271.75 | $1,523,842 |
| 2018-11-09 | $0.003096 | $0.003113 | $0.002781 | $0.003067 | $4,128.45 | $1,508,910 |
| 2018-11-10 | $0.003065 | $0.003083 | $0.002424 | $0.002875 | $1,612.38 | $1,414,589 |
| 2018-11-11 | $0.002871 | $0.002883 | $0.002838 | $0.002840 | $0 | $1,397,516 |
| 2018-11-12 | $0.002840 | $0.002939 | $0.002113 | $0.002151 | $9,087.86 | $1,058,371 |
| 2018-11-13 | $0.002152 | $0.002558 | $0.001537 | $0.002270 | $8,450.13 | $1,116,791 |
| 2018-11-14 | $0.002270 | $0.002535 | $0.001711 | $0.002166 | $4,429.29 | $1,065,554 |
| 2018-11-15 | $0.002174 | $0.002203 | $0.001351 | $0.002141 | $2,667.95 | $1,053,372 |
| 2018-11-16 | $0.002147 | $0.002150 | $0.002039 | $0.002066 | $281.31 | $1,016,359 |
| 2018-11-17 | $0.002064 | $0.002072 | $0.002035 | $0.002049 | $522.00 | $1,008,280 |
| 2018-11-18 | $0.002049 | $0.002087 | $0.001753 | $0.001769 | $1,533.23 | $870,540 |
| 2018-11-19 | $0.001773 | $0.001820 | $0.001148 | $0.001158 | $2,670.01 | $569,785 |
| 2018-11-20 | $0.001152 | $0.001391 | $0.001080 | $0.001258 | $375.39 | $619,177 |
| 2018-11-21 | $0.001264 | $0.001519 | $0.001131 | $0.001493 | $601.03 | $743,474 |
| 2018-11-22 | $0.001492 | $0.001501 | $0.001385 | $0.001385 | $208.45 | $689,939 |
| 2018-11-23 | $0.001376 | $0.001385 | $0.001099 | $0.001343 | $90.07 | $668,640 |
| 2018-11-24 | $0.001342 | $0.001380 | $0.001153 | $0.001181 | $1,308.24 | $587,909 |
| 2018-11-25 | $0.001177 | $0.001281 | $0.0008389 | $0.0008455 | $1,169.20 | $421,051 |
| 2018-11-26 | $0.0008446 | $0.001241 | $0.0008446 | $0.001187 | $1,470.56 | $590,992 |
| 2018-11-27 | $0.001185 | $0.001321 | $0.001128 | $0.001317 | $1,107.61 | $655,936 |
| 2018-11-28 | $0.001321 | $0.001507 | $0.001321 | $0.001465 | $726.20 | $729,570 |
| 2018-11-29 | $0.001467 | $0.001474 | $0.001175 | $0.001184 | $955.20 | $589,654 |
| 2018-11-30 | $0.001186 | $0.001203 | $0.001126 | $0.001139 | $85.40 | $567,268 |