Singular SIGU
Xếp hạng #?
21:44:25 01/10/2015
Singular (SIGU)
Không hoạt động
Lịch sử giá Singular (SIGU) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.02357 | $0.02373 | $0.01299 | $0.01300 | $18.51 | $9,142.95 |
| 2015-07-02 | $0.01299 | $0.02197 | $0.01298 | $0.01882 | $4.10 | $13,239.76 |
| 2015-07-03 | $0.01882 | $0.02175 | $0.01404 | $0.01406 | $56.68 | $9,892.97 |
| 2015-07-04 | $0.01407 | $0.02091 | $0.01399 | $0.02088 | $0.2088 | $14,686.76 |
| 2015-07-05 | $0.02086 | $0.02107 | $0.005410 | $0.005477 | $951.85 | $3,874.20 |
| 2015-07-06 | $0.005461 | $0.01065 | $0.005447 | $0.007466 | $127.30 | $5,280.96 |
| 2015-07-07 | $0.007491 | $0.02377 | $0.007462 | $0.02369 | $494.75 | $16,755.58 |
| 2015-07-08 | $0.02367 | $0.02727 | $0.01001 | $0.01042 | $188.29 | $7,371.22 |
| 2015-07-09 | $0.01042 | $0.01352 | $0.01028 | $0.01342 | $204.01 | $9,507.94 |
| 2015-07-10 | $0.01342 | $0.01403 | $0.01054 | $0.01125 | $358.55 | $7,975.07 |
| 2015-07-11 | $0.01125 | $0.01179 | $0.01120 | $0.01161 | $55.99 | $8,227.15 |
| 2015-07-12 | $0.01164 | $0.01229 | $0.01161 | $0.01221 | $20.29 | $8,652.27 |
| 2015-07-13 | $0.01221 | $0.01221 | $0.01104 | $0.01136 | $4.46 | $8,051.35 |
| 2015-07-14 | $0.009475 | $0.009475 | $0.009297 | $0.009297 | $0.9716 | $6,589.47 |
| 2015-07-15 | $0.009307 | $0.009475 | $0.009307 | $0.009422 | $0.9847 | $6,678.50 |
| 2015-07-16 | $0.007585 | $0.01412 | $0.007335 | $0.01409 | $39.48 | $9,985.37 |
| 2015-07-17 | $0.01409 | $0.01409 | $0.01088 | $0.01118 | $3.18 | $7,921.47 |
| 2015-07-18 | $0.01117 | $0.01120 | $0.01095 | $0.01099 | $268.63 | $7,790.32 |
| 2015-07-19 | $0.01099 | $0.01101 | $0.008238 | $0.01092 | $83.25 | $7,738.79 |
| 2015-07-20 | $0.01091 | $0.01103 | $0.007893 | $0.007951 | $304.24 | $5,636.25 |
| 2015-07-21 | $0.007948 | $0.01422 | $0.005932 | $0.006201 | $105.99 | $4,395.62 |
| 2015-07-22 | $0.006201 | $0.006242 | $0.006168 | $0.006211 | $0.7764 | $4,402.79 |
| 2015-07-23 | $0.008839 | $0.01412 | $0.008839 | $0.01407 | $723.07 | $9,976.31 |
| 2015-07-24 | $0.01407 | $0.01734 | $0.008836 | $0.01729 | $100.34 | $12,258.82 |
| 2015-07-25 | $0.01728 | $0.02748 | $0.01715 | $0.02743 | $16.56 | $19,442.56 |
| 2015-07-26 | $0.02743 | $0.02744 | $0.01202 | $0.01223 | $8.20 | $8,666.74 |
| 2015-07-27 | $0.01222 | $0.01464 | $0.01037 | $0.01058 | $15.46 | $7,501.82 |
| 2015-07-28 | $0.01058 | $0.01069 | $0.01058 | $0.01062 | $14.93 | $7,531.17 |
| 2015-07-29 | $0.01544 | $0.01544 | $0.01531 | $0.01535 | $1.48 | $10,880.59 |
| 2015-07-30 | $0.01535 | $0.01537 | $0.01511 | $0.01517 | $32.75 | $10,753.29 |
| 2015-07-31 | $0.01517 | $0.02684 | $0.01280 | $0.01281 | $55.44 | $9,080.63 |