Singular SIGU
Xếp hạng #?
21:44:25 01/10/2015
Singular (SIGU)
Không hoạt động
Lịch sử giá Singular (SIGU) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.01342 | $0.05839 | $0.01182 | $0.02583 | $1,465.32 | $18,069.96 |
| 2015-05-02 | $0.02586 | $0.03665 | $0.01822 | $0.03653 | $244.68 | $25,557.92 |
| 2015-05-03 | $0.05221 | $0.05221 | $0.01919 | $0.01988 | $166.40 | $13,908.85 |
| 2015-05-04 | $0.01988 | $0.03505 | $0.01864 | $0.02656 | $150.28 | $18,583.23 |
| 2015-05-05 | $0.02654 | $0.1073 | $0.02654 | $0.07589 | $8,341.11 | $53,108.36 |
| 2015-05-06 | $0.07593 | $0.07608 | $0.04596 | $0.06813 | $1,359.44 | $47,687.84 |
| 2015-05-07 | $0.06809 | $0.06906 | $0.04618 | $0.04749 | $695.96 | $33,241.69 |
| 2015-05-08 | $0.04746 | $0.04767 | $0.04146 | $0.04146 | $132.07 | $29,022.03 |
| 2015-05-09 | $0.04144 | $0.09718 | $0.04143 | $0.09664 | $875.45 | $67,724.15 |
| 2015-05-10 | $0.09660 | $0.1098 | $0.05866 | $0.05871 | $3,255.08 | $41,149.44 |
| 2015-05-11 | $0.05871 | $0.08454 | $0.05871 | $0.06086 | $192.47 | $42,667.26 |
| 2015-05-12 | $0.06086 | $0.06104 | $0.04258 | $0.04258 | $138.14 | $29,856.87 |
| 2015-05-13 | $0.04263 | $0.08951 | $0.04263 | $0.05204 | $305.39 | $36,487.24 |
| 2015-05-14 | $0.05200 | $0.06645 | $0.04246 | $0.05012 | $690.79 | $35,149.67 |
| 2015-05-15 | $0.05013 | $0.05195 | $0.03693 | $0.04879 | $267.64 | $34,214.72 |
| 2015-05-16 | $0.04880 | $0.04881 | $0.04742 | $0.04759 | $4.31 | $33,377.26 |
| 2015-05-17 | $0.04759 | $0.04797 | $0.03680 | $0.04773 | $863.12 | $33,476.26 |
| 2015-05-18 | $0.04774 | $0.04981 | $0.03689 | $0.04126 | $67.12 | $28,943.37 |
| 2015-05-19 | $0.04125 | $0.04650 | $0.04106 | $0.04112 | $1,849.57 | $28,847.97 |
| 2015-05-20 | $0.04111 | $0.08622 | $0.04111 | $0.06761 | $1,866.39 | $47,427.53 |
| 2015-05-21 | $0.06761 | $0.09416 | $0.04318 | $0.09412 | $1,008.02 | $66,032.60 |
| 2015-05-22 | $0.09411 | $0.09426 | $0.04789 | $0.07592 | $80.43 | $53,262.41 |
| 2015-05-23 | $0.07590 | $0.07590 | $0.04357 | $0.06453 | $138.64 | $45,273.46 |
| 2015-05-24 | $0.06455 | $0.06478 | $0.04306 | $0.06023 | $23.12 | $42,261.63 |
| 2015-05-25 | $0.06022 | $0.06022 | $0.04271 | $0.04271 | $69.05 | $29,970.74 |
| 2015-05-26 | $0.04271 | $0.04289 | $0.02635 | $0.02635 | $66.77 | $18,489.45 |
| 2015-05-27 | $0.02634 | $0.05289 | $0.02633 | $0.04716 | $7.28 | $33,100.80 |
| 2015-05-28 | $0.04715 | $0.04726 | $0.04703 | $0.04722 | $6.52 | $33,147.68 |
| 2015-05-29 | $0.02609 | $0.02610 | $0.02594 | $0.02609 | $30.30 | $18,312.60 |
| 2015-05-30 | $0.02609 | $0.04857 | $0.02594 | $0.02683 | $30.42 | $18,837.66 |
| 2015-05-31 | $0.02681 | $0.02682 | $0.02641 | $0.02648 | $3.66 | $18,589.76 |