Signals Network SGN
Xếp hạng #?
10:17:38 23/10/2020
Signals Network (SGN)
Không theo dõi
Lịch sử giá Signals Network (SGN) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0008593 | $0.0008593 | $0.0008593 | $0.0008593 | $0 | $75,739.89 |
| 2019-12-02 | $0.0008593 | $0.0008593 | $0.0008593 | $0.0008593 | $0 | $75,739.89 |
| 2019-12-03 | $0.0008593 | $0.0008593 | $0.0008593 | $0.0008593 | $0 | $75,739.89 |
| 2019-12-04 | $0.0008593 | $0.0008593 | $0.0008593 | $0.0008593 | $0 | $75,739.89 |
| 2019-12-05 | $0.0008593 | $0.0008593 | $0.0006334 | $0.0006419 | $63.53 | $56,573.49 |
| 2019-12-06 | $0.0006419 | $0.002063 | $0.0006350 | $0.002058 | $443.31 | $181,353 |
| 2019-12-07 | $0.002058 | $0.002066 | $0.002050 | $0.002059 | $0 | $181,480 |
| 2019-12-08 | $0.002059 | $0.002059 | $0.0007584 | $0.0007615 | $30.98 | $67,118.50 |
| 2019-12-09 | $0.0007615 | $0.0007648 | $0.0007427 | $0.0007460 | $36.70 | $65,754.25 |
| 2019-12-10 | $0.0007458 | $0.001684 | $0.0007331 | $0.001683 | $344.39 | $148,327 |
| 2019-12-11 | $0.001682 | $0.001692 | $0.001652 | $0.001664 | $0 | $146,680 |
| 2019-12-12 | $0.001664 | $0.001664 | $0.001664 | $0.001664 | $0 | $146,680 |
| 2019-12-13 | $0.001664 | $0.001664 | $0.001664 | $0.001664 | $0 | $146,680 |
| 2019-12-14 | $0.001664 | $0.001664 | $0.0006568 | $0.0006573 | $374.52 | $57,934.87 |
| 2019-12-15 | $0.0006573 | $0.0006622 | $0.0006415 | $0.0006591 | $0 | $58,091.48 |
| 2019-12-16 | $0.0006591 | $0.0006591 | $0.0006591 | $0.0006591 | $0 | $58,091.48 |
| 2019-12-17 | $0.0006591 | $0.0006591 | $0.0006591 | $0.0006591 | $0 | $58,091.48 |
| 2019-12-18 | $0.0006591 | $0.0006591 | $0.0006591 | $0.0006591 | $0 | $58,091.48 |
| 2019-12-19 | $0.0006591 | $0.0006591 | $0.0006591 | $0.0006591 | $0 | $58,091.48 |
| 2019-12-20 | $0.0006591 | $0.0006591 | $0.0006591 | $0.0006591 | $0 | $58,091.48 |
| 2019-12-21 | $0.0006591 | $0.0006591 | $0.0006591 | $0.0006591 | $0 | $58,091.48 |
| 2019-12-22 | $0.0006591 | $0.0006591 | $0.0006591 | $0.0006591 | $0 | $58,091.48 |
| 2019-12-23 | $0.0006591 | $0.0006591 | $0.0006591 | $0.0006591 | $0 | $58,091.48 |
| 2019-12-24 | $0.0006591 | $0.0006591 | $0.0006591 | $0.0006591 | $0 | $58,091.48 |
| 2019-12-25 | $0.0006591 | $0.0006591 | $0.0006591 | $0.0006591 | $0 | $58,091.48 |
| 2019-12-26 | $0.0006591 | $0.0006591 | $0.0006591 | $0.0006591 | $0 | $58,091.48 |
| 2019-12-27 | $0.0006591 | $0.001170 | $0.0006591 | $0.001163 | $33.11 | $102,484 |
| 2019-12-28 | $0.001163 | $0.001177 | $0.0007799 | $0.0007830 | $7.83 | $69,015.97 |
| 2019-12-29 | $0.0007829 | $0.0008031 | $0.0007809 | $0.0008025 | $0 | $70,730.50 |
| 2019-12-30 | $0.0008025 | $0.0008025 | $0.0008025 | $0.0008025 | $0 | $70,730.50 |
| 2019-12-31 | $0.0008025 | $0.0008025 | $0.0008025 | $0.0008025 | $0 | $70,730.50 |