Sergey Save Link SSL
Xếp hạng #?
15:53:43 14/06/2021
Sergey Save Link (SSL)
Không theo dõi
Lịch sử giá Sergey Save Link (SSL) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $39.16 | $47.59 | $37.88 | $47.56 | $1,515.98 | $0 |
| 2021-02-02 | $47.56 | $62.46 | $47.44 | $61.54 | $1,478.10 | $0 |
| 2021-02-03 | $61.54 | $63.56 | $57.21 | $61.45 | $961.46 | $0 |
| 2021-02-04 | $61.45 | $62.59 | $57.87 | $59.00 | $0 | $0 |
| 2021-02-05 | $59.00 | $70.55 | $58.99 | $70.38 | $1,127.06 | $0 |
| 2021-02-06 | $70.38 | $180.03 | $70.38 | $177.97 | $26,751.86 | $0 |
| 2021-02-07 | $177.97 | $338.63 | $146.73 | $299.17 | $53,334.72 | $0 |
| 2021-02-08 | $299.17 | $334.60 | $209.26 | $243.49 | $30,896.36 | $0 |
| 2021-02-09 | $243.50 | $245.45 | $133.71 | $134.86 | $9,960.00 | $0 |
| 2021-02-10 | $134.86 | $138.92 | $128.42 | $132.96 | $0 | $0 |
| 2021-02-11 | $132.96 | $149.07 | $130.19 | $149.07 | $1,462.98 | $0 |
| 2021-02-12 | $149.07 | $150.40 | $133.17 | $139.52 | $989.49 | $0 |
| 2021-02-13 | $139.52 | $141.51 | $46.97 | $97.90 | $13,262.77 | $0 |
| 2021-02-14 | $97.90 | $209.53 | $97.87 | $184.43 | $21,004.97 | $0 |
| 2021-02-15 | $184.43 | $327.41 | $133.78 | $227.30 | $55,815.14 | $0 |
| 2021-02-16 | $227.31 | $571.16 | $224.14 | $342.64 | $282,959 | $0 |
| 2021-02-17 | $342.64 | $486.69 | $281.23 | $323.31 | $44,555.98 | $0 |
| 2021-02-18 | $323.31 | $386.78 | $254.17 | $333.35 | $20,933.28 | $0 |
| 2021-02-19 | $333.36 | $335.61 | $138.56 | $209.47 | $33,482.93 | $0 |
| 2021-02-20 | $209.48 | $221.05 | $203.32 | $207.92 | $206.96 | $0 |
| 2021-02-21 | $207.92 | $211.90 | $191.26 | $199.69 | $1,711.93 | $0 |
| 2021-02-22 | $199.68 | $212.98 | $149.15 | $180.02 | $5,813.60 | $0 |
| 2021-02-23 | $180.18 | $212.77 | $136.62 | $203.07 | $4,119.81 | $0 |
| 2021-02-24 | $203.07 | $222.42 | $196.62 | $211.25 | $0 | $0 |
| 2021-02-25 | $211.25 | $297.32 | $198.09 | $199.58 | $9,946.32 | $0 |
| 2021-02-26 | $199.58 | $202.83 | $173.53 | $178.10 | $928.19 | $0 |
| 2021-02-27 | $178.10 | $188.87 | $117.21 | $130.73 | $5,082.68 | $0 |
| 2021-02-28 | $130.73 | $130.81 | $116.72 | $118.21 | $611.26 | $0 |