SherLOCK Security LOCK
Xếp hạng #?
16:04:56 14/06/2021
SherLOCK Security (LOCK)
Không theo dõi
Lịch sử giá SherLOCK Security (LOCK) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.2479 | $0.2516 | $0.2456 | $0.2488 | $1,257.21 | $0 |
| 2020-11-02 | $0.2488 | $0.2535 | $0.2367 | $0.2370 | $1,300.54 | $0 |
| 2020-11-03 | $0.2370 | $0.2379 | $0.2288 | $0.2369 | $721.54 | $0 |
| 2020-11-04 | $0.2369 | $0.2490 | $0.2313 | $0.2465 | $203.31 | $0 |
| 2020-11-05 | $0.2465 | $0.2569 | $0.2446 | $0.2551 | $0 | $0 |
| 2020-11-06 | $0.2551 | $0.2696 | $0.2551 | $0.2670 | $3,788.54 | $0 |
| 2020-11-07 | $0.2671 | $0.2720 | $0.2081 | $0.2113 | $13,502.20 | $0 |
| 2020-11-08 | $0.2115 | $0.2216 | $0.2100 | $0.2202 | $65.91 | $0 |
| 2020-11-09 | $0.2202 | $0.2204 | $0.2099 | $0.2139 | $461.07 | $0 |
| 2020-11-10 | $0.2139 | $0.2185 | $0.2122 | $0.2147 | $428.37 | $0 |
| 2020-11-11 | $0.2146 | $0.2262 | $0.2146 | $0.2201 | $664.38 | $0 |
| 2020-11-12 | $0.2201 | $0.2201 | $0.2078 | $0.2107 | $2,431.20 | $0 |
| 2020-11-13 | $0.2107 | $0.2169 | $0.2090 | $0.2164 | $10.36 | $0 |
| 2020-11-14 | $0.2165 | $0.2168 | $0.2080 | $0.2110 | $0 | $0 |
| 2020-11-15 | $0.2110 | $0.2110 | $0.2000 | $0.2033 | $0 | $0 |
| 2020-11-16 | $0.2033 | $0.2116 | $0.2013 | $0.2100 | $0 | $0 |
| 2020-11-17 | $0.2133 | $0.2204 | $0.2031 | $0.2058 | $4,991.59 | $0 |
| 2020-11-18 | $0.2057 | $0.2102 | $0.1289 | $0.1318 | $27,393.05 | $0 |
| 2020-11-19 | $0.1318 | $0.1321 | $0.1280 | $0.1291 | $98.85 | $0 |
| 2020-11-20 | $0.1291 | $0.1393 | $0.1288 | $0.1382 | $600.48 | $0 |
| 2020-11-21 | $0.1381 | $0.1495 | $0.1371 | $0.1495 | $0 | $0 |
| 2020-11-22 | $0.1495 | $0.1519 | $0.1213 | $0.1312 | $9,101.79 | $0 |
| 2020-11-23 | $0.1312 | $0.1430 | $0.1298 | $0.1428 | $0 | $0 |
| 2020-11-24 | $0.1428 | $0.1455 | $0.1396 | $0.1417 | $0 | $0 |
| 2020-11-25 | $0.1417 | $0.1451 | $0.1338 | $0.1370 | $1,405.55 | $0 |
| 2020-11-26 | $0.1370 | $0.1384 | $0.1155 | $0.1245 | $0 | $0 |
| 2020-11-27 | $0.1245 | $0.1273 | $0.1190 | $0.1241 | $90.95 | $0 |
| 2020-11-28 | $0.1241 | $0.1309 | $0.1219 | $0.1288 | $37.17 | $0 |
| 2020-11-29 | $0.1288 | $0.1376 | $0.1275 | $0.1373 | $0 | $0 |
| 2020-11-30 | $0.1373 | $0.1459 | $0.1363 | $0.1423 | $2,188.71 | $0 |