SherLOCK Security LOCK
Xếp hạng #?
16:04:56 14/06/2021
SherLOCK Security (LOCK)
Không theo dõi
Lịch sử giá SherLOCK Security (LOCK) Tháng 05/2021
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2021-05-01 | $0.7611 | $0.8105 | $0.7550 | $0.8086 | $0 | $0 |
2021-05-02 | $0.8088 | $0.9469 | $0.7312 | $0.7904 | $0 | $0 |
2021-05-03 | $0.8065 | $0.9467 | $0.7885 | $0.9409 | $0 | $0 |
2021-05-04 | $0.9409 | $0.9630 | $0.8816 | $0.8886 | $0 | $0 |
2021-05-05 | $0.8885 | $0.9669 | $0.8859 | $0.9652 | $0 | $0 |
2021-05-06 | $0.9656 | $0.9854 | $0.9312 | $0.9622 | $0 | $0 |
2021-05-07 | $0.9613 | $0.9863 | $0.9294 | $0.9566 | $0 | $0 |
2021-05-08 | $0.9569 | $1.11 | $0.8992 | $1.09 | $0 | $0 |
2021-05-09 | $1.09 | $1.19 | $1.02 | $1.06 | $0 | $0 |
2021-05-10 | $1.06 | $1.21 | $1.04 | $1.10 | $0 | $0 |
2021-05-11 | $1.10 | $1.16 | $1.03 | $1.14 | $0 | $0 |
2021-05-12 | $1.14 | $1.21 | $1.07 | $1.08 | $0 | $0 |
2021-05-13 | $1.07 | $1.12 | $0.9805 | $1.02 | $0 | $0 |
2021-05-14 | $1.02 | $1.15 | $1.02 | $1.13 | $0 | $0 |
2021-05-15 | $1.13 | $1.14 | $0.9983 | $0.9991 | $0 | $0 |
2021-05-16 | $0.9980 | $1.07 | $0.9234 | $0.9800 | $0 | $0 |
2021-05-17 | $0.9814 | $0.9825 | $0.8639 | $0.8998 | $0 | $0 |
2021-05-18 | $0.8996 | $0.9826 | $0.8978 | $0.9298 | $0 | $0 |
2021-05-19 | $0.9299 | $0.9485 | $0.5642 | $0.6847 | $0 | $0 |
2021-05-20 | $0.6841 | $0.8184 | $0.5993 | $0.7635 | $0 | $0 |
2021-05-21 | $0.7614 | $0.8027 | $0.5860 | $0.6625 | $0 | $0 |
2021-05-22 | $0.6629 | $0.6793 | $0.5991 | $0.6331 | $0 | $0 |
2021-05-23 | $0.6322 | $0.6522 | $0.4816 | $0.5800 | $0 | $0 |
2021-05-24 | $0.5800 | $0.7289 | $0.5748 | $0.7229 | $0 | $0 |
2021-05-25 | $0.7227 | $0.7515 | $0.6611 | $0.7387 | $0 | $0 |
2021-05-26 | $0.7386 | $0.7959 | $0.7301 | $0.7887 | $0 | $0 |
2021-05-27 | $0.7887 | $0.7905 | $0.7278 | $0.7518 | $0 | $0 |
2021-05-28 | $0.7534 | $0.7584 | $0.6489 | $0.6686 | $0 | $0 |
2021-05-29 | $0.6681 | $0.7044 | $0.5958 | $0.6253 | $0 | $0 |
2021-05-30 | $0.6312 | $0.6832 | $0.5966 | $0.6578 | $0 | $0 |
2021-05-31 | $0.6570 | $0.7426 | $0.6274 | $0.7421 | $0 | $0 |