Signals Network SGN
Xếp hạng #?
10:17:38 23/10/2020
Signals Network (SGN)
Không theo dõi
Lịch sử giá Signals Network (SGN) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0004297 | $0.0004800 | $0.0004297 | $0.0004772 | $128.44 | $42,055.94 |
| 2020-05-02 | $0.0004775 | $0.0004812 | $0.0004746 | $0.0004775 | $0 | $42,087.09 |
| 2020-05-03 | $0.0004775 | $0.0004775 | $0.0003598 | $0.0003636 | $65.43 | $32,049.23 |
| 2020-05-04 | $0.0003635 | $0.0003650 | $0.0003431 | $0.0003536 | $0 | $31,164.35 |
| 2020-05-05 | $0.0003536 | $0.0003536 | $0.0003536 | $0.0003536 | $0 | $31,164.35 |
| 2020-05-06 | $0.0003536 | $0.0003536 | $0.0003536 | $0.0003536 | $0 | $31,164.35 |
| 2020-05-07 | $0.0003536 | $0.0003536 | $0.0003536 | $0.0003536 | $0 | $31,164.35 |
| 2020-05-08 | $0.0003536 | $0.0003536 | $0.0003536 | $0.0003536 | $0 | $31,164.35 |
| 2020-05-09 | $0.0003536 | $0.0003536 | $0.0003536 | $0.0003536 | $0 | $31,164.35 |
| 2020-05-10 | $0.0003536 | $0.001222 | $0.0003536 | $0.001213 | $23.41 | $106,919 |
| 2020-05-11 | $0.001212 | $0.001230 | $0.001161 | $0.001192 | $0 | $105,029 |
| 2020-05-12 | $0.001192 | $0.001192 | $0.001192 | $0.001192 | $0 | $105,029 |
| 2020-05-13 | $0.001192 | $0.001192 | $0.001192 | $0.001192 | $0 | $105,029 |
| 2020-05-14 | $0.001192 | $0.001192 | $0.001192 | $0.001192 | $0 | $105,029 |
| 2020-05-15 | $0.001192 | $0.001192 | $0.001192 | $0.001192 | $0 | $105,029 |
| 2020-05-16 | $0.001192 | $0.001192 | $0.001192 | $0.001192 | $0 | $105,029 |
| 2020-05-17 | $0.001192 | $0.001192 | $0.0008179 | $0.0008204 | $73.01 | $72,306.54 |
| 2020-05-18 | $0.0008205 | $0.0008550 | $0.0008202 | $0.0008488 | $0 | $74,810.54 |
| 2020-05-19 | $0.0008488 | $0.0008488 | $0.0008488 | $0.0008488 | $0 | $74,810.54 |
| 2020-05-20 | $0.0008488 | $0.0008488 | $0.0008488 | $0.0008488 | $0 | $74,810.54 |
| 2020-05-21 | $0.0008488 | $0.0008488 | $0.0008488 | $0.0008488 | $0 | $74,810.54 |
| 2020-05-22 | $0.0008488 | $0.0008488 | $0.0007779 | $0.0007966 | $83.29 | $70,208.40 |
| 2020-05-23 | $0.0007967 | $0.0008085 | $0.0007893 | $0.0008056 | $0 | $71,008.16 |
| 2020-05-24 | $0.0008056 | $0.0008180 | $0.0007966 | $0.0007966 | $61.83 | $70,212.01 |
| 2020-05-25 | $0.0007962 | $0.0008065 | $0.0007896 | $0.0008034 | $0 | $70,807.76 |
| 2020-05-26 | $0.0008034 | $0.0008034 | $0.0008034 | $0.0008034 | $0 | $70,807.76 |
| 2020-05-27 | $0.0008034 | $0.0008034 | $0.0008034 | $0.0008034 | $0 | $70,807.76 |
| 2020-05-28 | $0.0008034 | $0.0008034 | $0.0008034 | $0.0008034 | $0 | $70,807.76 |
| 2020-05-29 | $0.0008034 | $0.0008034 | $0.0008034 | $0.0008034 | $0 | $70,807.76 |
| 2020-05-30 | $0.0008034 | $0.0008034 | $0.0008034 | $0.0008034 | $0 | $70,807.76 |
| 2020-05-31 | $0.0008034 | $0.0008034 | $0.0008034 | $0.0008034 | $0 | $70,807.76 |