SherLOCK Security LOCK
Xếp hạng #?
16:04:56 14/06/2021
SherLOCK Security (LOCK)
Không theo dõi
Lịch sử giá SherLOCK Security (LOCK) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.3047 | $0.3353 | $0.3035 | $0.3353 | $0 | $0 |
| 2021-03-02 | $0.3353 | $0.3424 | $0.3133 | $0.3188 | $4.40 | $0 |
| 2021-03-03 | $0.3188 | $0.3529 | $0.3180 | $0.3394 | $0 | $0 |
| 2021-03-04 | $0.3394 | $0.3466 | $0.3237 | $0.3294 | $0 | $0 |
| 2021-03-05 | $0.3294 | $0.3296 | $0.3104 | $0.3267 | $544.26 | $0 |
| 2021-03-06 | $0.3267 | $0.3561 | $0.3243 | $0.3540 | $233.58 | $0 |
| 2021-03-07 | $0.3540 | $0.4004 | $0.3488 | $0.3997 | $23,521.12 | $0 |
| 2021-03-08 | $0.3997 | $0.4477 | $0.3997 | $0.4477 | $23,514.33 | $0 |
| 2021-03-09 | $0.4477 | $0.4532 | $0.4394 | $0.4512 | $5,379.19 | $0 |
| 2021-03-10 | $0.4512 | $0.5026 | $0.4275 | $0.4908 | $32,331.51 | $0 |
| 2021-03-11 | $0.4908 | $0.5033 | $0.4748 | $0.4987 | $7,060.91 | $0 |
| 2021-03-12 | $0.4987 | $0.5006 | $0.4751 | $0.4855 | $0 | $0 |
| 2021-03-13 | $0.4855 | $0.5320 | $0.4751 | $0.5292 | $0 | $0 |
| 2021-03-14 | $0.5292 | $0.5292 | $0.5069 | $0.5137 | $0 | $0 |
| 2021-03-15 | $0.5137 | $0.5175 | $0.4804 | $0.4915 | $0 | $0 |
| 2021-03-16 | $0.4915 | $0.4977 | $0.4719 | $0.4935 | $0 | $0 |
| 2021-03-17 | $0.4935 | $0.5109 | $0.4844 | $0.5030 | $0 | $0 |
| 2021-03-18 | $0.5031 | $0.5096 | $0.4875 | $0.4910 | $0 | $0 |
| 2021-03-19 | $0.4910 | $0.5049 | $0.4799 | $0.4978 | $0 | $0 |
| 2021-03-20 | $0.4981 | $0.5128 | $0.4976 | $0.4990 | $0 | $0 |
| 2021-03-21 | $0.4982 | $0.5012 | $0.4837 | $0.4901 | $0 | $0 |
| 2021-03-22 | $0.4916 | $0.4968 | $0.4610 | $0.4645 | $0 | $0 |
| 2021-03-23 | $0.4644 | $0.4737 | $0.4563 | $0.4610 | $0 | $0 |
| 2021-03-24 | $0.4608 | $0.4774 | $0.4303 | $0.4380 | $0 | $0 |
| 2021-03-25 | $0.4373 | $0.4453 | $0.4288 | $0.4383 | $0 | $0 |
| 2021-03-26 | $0.4381 | $0.4666 | $0.4381 | $0.4666 | $0 | $0 |
| 2021-03-27 | $0.4661 | $0.4756 | $0.4589 | $0.4722 | $0 | $0 |
| 2021-03-28 | $0.4722 | $0.4756 | $0.4590 | $0.4640 | $0 | $0 |
| 2021-03-29 | $0.4641 | $0.5540 | $0.4621 | $0.4975 | $0 | $0 |
| 2021-03-30 | $0.4976 | $0.5113 | $0.4937 | $0.5066 | $0 | $0 |
| 2021-03-31 | $0.5064 | $0.5365 | $0.4871 | $0.5294 | $0 | $0 |