Singular SIGU
Xếp hạng #?
21:44:25 01/10/2015
Singular (SIGU)
Không hoạt động
Lịch sử giá Singular (SIGU) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.02649 | $0.02666 | $0.02567 | $0.02577 | $3.56 | $18,093.16 |
| 2015-06-02 | $0.02602 | $0.03396 | $0.02595 | $0.03387 | $92.73 | $23,781.53 |
| 2015-06-03 | $0.03386 | $0.04546 | $0.03386 | $0.04515 | $14.48 | $31,703.52 |
| 2015-06-04 | $0.04515 | $0.04518 | $0.03807 | $0.03809 | $51.66 | $26,748.19 |
| 2015-06-05 | $0.03807 | $0.04497 | $0.02611 | $0.04459 | $41.01 | $31,307.49 |
| 2015-06-06 | $0.04460 | $0.04474 | $0.02249 | $0.02258 | $378.27 | $15,855.69 |
| 2015-06-07 | $0.02257 | $0.03888 | $0.02257 | $0.03595 | $131.96 | $25,248.36 |
| 2015-06-08 | $0.03595 | $0.03611 | $0.02235 | $0.02285 | $205.48 | $16,052.14 |
| 2015-06-09 | $0.02286 | $0.03228 | $0.02280 | $0.03207 | $29.37 | $22,526.71 |
| 2015-06-10 | $0.03206 | $0.03664 | $0.02508 | $0.03660 | $50.14 | $25,709.98 |
| 2015-06-11 | $0.03661 | $0.04006 | $0.02296 | $0.02300 | $147.93 | $16,157.39 |
| 2015-06-12 | $0.02300 | $0.03907 | $0.02296 | $0.03892 | $120.76 | $27,342.56 |
| 2015-06-13 | $0.03891 | $0.03899 | $0.02325 | $0.02328 | $295.22 | $16,353.21 |
| 2015-06-14 | $0.02328 | $0.03523 | $0.02324 | $0.03503 | $9.89 | $24,614.69 |
| 2015-06-15 | $0.03501 | $0.04564 | $0.03001 | $0.04563 | $1,193.12 | $32,064.16 |
| 2015-06-16 | $0.04562 | $0.04621 | $0.03052 | $0.03874 | $357.56 | $27,223.40 |
| 2015-06-17 | $0.03872 | $0.03915 | $0.03647 | $0.03739 | $322.18 | $26,280.21 |
| 2015-06-18 | $0.03741 | $0.03782 | $0.03662 | $0.03735 | $41.09 | $26,250.12 |
| 2015-06-19 | $0.03735 | $0.03764 | $0.02928 | $0.02938 | $346.61 | $20,651.94 |
| 2015-06-20 | $0.02937 | $0.03440 | $0.02890 | $0.03163 | $272.27 | $22,234.53 |
| 2015-06-21 | $0.03162 | $0.03171 | $0.02734 | $0.03094 | $1,669.28 | $21,751.46 |
| 2015-06-22 | $0.03095 | $0.03145 | $0.03092 | $0.03139 | $7.48 | $22,065.25 |
| 2015-06-24 | $0.02929 | $0.02929 | $0.02617 | $0.02617 | $71.20 | $18,401.14 |
| 2015-06-25 | $0.02616 | $0.02648 | $0.02616 | $0.02624 | $93.68 | $18,449.10 |
| 2015-06-26 | $0.02622 | $0.02987 | $0.01943 | $0.01958 | $581.17 | $13,769.63 |
| 2015-06-27 | $0.01958 | $0.02025 | $0.01957 | $0.02022 | $36.95 | $14,222.01 |
| 2015-06-28 | $0.02022 | $0.02408 | $0.01980 | $0.02403 | $134.62 | $16,900.27 |
| 2015-06-29 | $0.02400 | $0.02442 | $0.01618 | $0.02441 | $234.62 | $17,166.89 |
| 2015-06-30 | $0.02441 | $0.02441 | $0.01311 | $0.02354 | $242.61 | $16,558.67 |