SGPay SGP
Xếp hạng #?
07:52:32 12/01/2019
SGPay (SGP)
Không hoạt động
Lịch sử giá SGPay (SGP) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.1572 | $0.1749 | $0.1442 | $0.1455 | $660.41 | $290,958 |
| 2018-10-02 | $0.1453 | $0.1474 | $0.1404 | $0.1409 | $1,162.97 | $281,788 |
| 2018-10-03 | $0.1409 | $0.1409 | $0.1327 | $0.1372 | $579.12 | $274,462 |
| 2018-10-04 | $0.1125 | $0.1131 | $0.1111 | $0.1116 | $16.01 | $223,276 |
| 2018-10-05 | $0.1116 | $0.1491 | $0.1110 | $0.1142 | $43.19 | $228,462 |
| 2018-10-06 | $0.1143 | $0.1146 | $0.1127 | $0.1131 | $16.00 | $226,176 |
| 2018-10-07 | $0.1131 | $0.1137 | $0.1121 | $0.1124 | $15.91 | $224,836 |
| 2018-10-08 | $0.1130 | $0.1156 | $0.1124 | $0.1149 | $840.86 | $229,828 |
| 2018-10-09 | $0.1149 | $0.1382 | $0.1132 | $0.1139 | $38.30 | $227,834 |
| 2018-10-10 | $0.1138 | $0.1139 | $0.1122 | $0.1128 | $12.39 | $225,600 |
| 2018-10-11 | $0.1127 | $0.1128 | $0.09189 | $0.09192 | $55.15 | $183,837 |
| 2018-10-12 | $0.09188 | $0.1175 | $0.08494 | $0.1162 | $48.85 | $232,450 |
| 2018-10-13 | $0.1161 | $0.1173 | $0.08132 | $0.08240 | $2.73 | $164,795 |
| 2018-10-14 | $0.08239 | $0.08258 | $0.08214 | $0.08232 | $2.73 | $164,641 |
| 2018-10-15 | $0.1298 | $0.1298 | $0.05654 | $0.05774 | $252.00 | $115,482 |
| 2018-10-16 | $0.05774 | $0.1208 | $0.05723 | $0.1050 | $10.88 | $209,942 |
| 2018-10-17 | $0.1052 | $0.1055 | $0.1030 | $0.1038 | $5.71 | $207,564 |
| 2018-10-18 | $0.1035 | $0.1042 | $0.06719 | $0.1016 | $6.84 | $203,226 |
| 2018-10-19 | $0.1016 | $0.1023 | $0.1010 | $0.1020 | $5.10 | $204,012 |
| 2018-10-20 | $0.1019 | $0.1031 | $0.07215 | $0.1028 | $14.41 | $205,548 |
| 2018-10-21 | $0.1028 | $0.1041 | $0.06817 | $0.1024 | $470.85 | $204,894 |
| 2018-10-22 | $0.1025 | $0.1033 | $0.1016 | $0.1019 | $0.5095 | $203,810 |
| 2018-10-23 | $0.1022 | $0.1024 | $0.06923 | $0.09290 | $26.18 | $185,804 |
| 2018-10-24 | $0.09289 | $0.09343 | $0.09238 | $0.09284 | $0 | $185,674 |
| 2018-10-25 | $0.09284 | $0.1006 | $0.06523 | $0.08294 | $440.33 | $165,878 |
| 2018-10-26 | $0.08285 | $0.08389 | $0.08246 | $0.08319 | $0 | $166,384 |
| 2018-10-27 | $0.08319 | $0.08319 | $0.08319 | $0.08319 | $0 | $166,384 |
| 2018-10-28 | $0.08319 | $0.08425 | $0.06286 | $0.06363 | $14.03 | $127,253 |
| 2018-10-29 | $0.06357 | $0.1211 | $0.05575 | $0.05618 | $915.13 | $112,357 |
| 2018-10-30 | $0.05619 | $0.05652 | $0.05594 | $0.05621 | $0 | $112,428 |
| 2018-10-31 | $0.05621 | $0.08635 | $0.05621 | $0.08573 | $11.15 | $171,464 |