SISA SISA
Xếp hạng #?
04:36:40 05/08/2018
SISA (SISA)
Không hoạt động
Lịch sử giá SISA (SISA) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.009241 | $0.009241 | $0.008869 | $0.009097 | $32.57 | $0 |
| 2018-05-02 | $0.009083 | $0.009255 | $0.008987 | $0.009219 | $591.76 | $0 |
| 2018-05-03 | $0.009219 | $0.009798 | $0.009186 | $0.009751 | $23.01 | $0 |
| 2018-05-04 | $0.009748 | $0.009770 | $0.009563 | $0.009697 | $84.95 | $0 |
| 2018-05-05 | $0.009693 | $0.009959 | $0.009677 | $0.009822 | $561.72 | $0 |
| 2018-05-06 | $0.009829 | $0.009921 | $0.009445 | $0.009531 | $28.59 | $0 |
| 2018-05-07 | $0.009315 | $0.009448 | $0.009209 | $0.009347 | $24.86 | $0 |
| 2018-05-08 | $0.009367 | $0.009453 | $0.009072 | $0.009213 | $22.76 | $0 |
| 2018-05-09 | $0.009199 | $0.009348 | $0.008992 | $0.009283 | $11.33 | $0 |
| 2018-05-10 | $0.009280 | $0.009389 | $0.009018 | $0.009027 | $77.00 | $0 |
| 2018-05-11 | $0.009038 | $0.009038 | $0.008364 | $0.008420 | $32.84 | $0 |
| 2018-05-12 | $0.008395 | $0.008634 | $0.008236 | $0.008471 | $4.57 | $0 |
| 2018-05-13 | $0.008468 | $0.008756 | $0.008369 | $0.008692 | $180.96 | $0 |
| 2018-05-14 | $0.008690 | $0.008857 | $0.008327 | $0.008689 | $1.04 | $0 |
| 2018-05-15 | $0.008674 | $0.008819 | $0.008442 | $0.008491 | $2.46 | $0 |
| 2018-05-16 | $0.008486 | $0.008493 | $0.008135 | $0.008343 | $2.42 | $0 |
| 2018-05-17 | $0.008348 | $0.008443 | $0.008025 | $0.008071 | $10.01 | $0 |
| 2018-05-18 | $0.008078 | $0.008270 | $0.007958 | $0.008240 | $0.8240 | $0 |
| 2018-05-19 | $0.008239 | $0.008367 | $0.008174 | $0.008239 | $0.4944 | $0 |
| 2018-05-20 | $0.008245 | $0.008583 | $0.008192 | $0.008517 | $683.56 | $0 |
| 2018-05-21 | $0.008527 | $0.008579 | $0.008337 | $0.008409 | $0.1682 | $0 |
| 2018-05-22 | $0.008408 | $0.008414 | $0.007967 | $0.008012 | $1.60 | $0 |
| 2018-05-23 | $0.008003 | $0.008027 | $0.007471 | $0.007539 | $6.78 | $0 |
| 2018-05-24 | $0.007520 | $0.007721 | $0.007276 | $0.007528 | $0.2258 | $0 |
| 2018-05-25 | $0.007488 | $0.007514 | $0.007383 | $0.007478 | $45.84 | $0 |
| 2018-05-26 | $0.007468 | $0.007623 | $0.007292 | $0.007332 | $0.9531 | $0 |
| 2018-05-27 | $0.007335 | $0.007378 | $0.007234 | $0.007344 | $8.00 | $0 |
| 2018-05-28 | $0.007345 | $0.007411 | $0.007099 | $0.007121 | $0.07121 | $0 |
| 2018-05-29 | $0.007118 | $0.007532 | $0.007079 | $0.007460 | $297.56 | $0 |
| 2018-05-30 | $0.007465 | $0.007550 | $0.007307 | $0.007380 | $332.54 | $0 |
| 2018-05-31 | $0.007383 | $0.01512 | $0.007347 | $0.007486 | $16,967.60 | $0 |