Singular SIGU
Xếp hạng #?
21:44:25 01/10/2015
Singular (SIGU)
Không hoạt động
Lịch sử giá Singular (SIGU) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.01281 | $0.01282 | $0.01252 | $0.01271 | $2.43 | $9,008.55 |
| 2015-08-02 | $0.01264 | $0.02237 | $0.01029 | $0.02233 | $12.45 | $15,832.89 |
| 2015-08-03 | $0.02233 | $0.02284 | $0.01138 | $0.01138 | $2,817.77 | $8,065.14 |
| 2015-08-04 | $0.01138 | $0.01174 | $0.01138 | $0.01172 | $53.57 | $8,309.69 |
| 2015-08-05 | $0.01170 | $0.01195 | $0.01156 | $0.01156 | $25.84 | $8,194.40 |
| 2015-08-06 | $0.01146 | $0.01146 | $0.01068 | $0.01069 | $35.07 | $7,581.19 |
| 2015-08-07 | $0.01069 | $0.01077 | $0.01061 | $0.01074 | $5.93 | $7,614.26 |
| 2015-08-08 | $0.01074 | $0.01250 | $0.006116 | $0.006118 | $203.84 | $4,337.65 |
| 2015-08-09 | $0.006141 | $0.009607 | $0.006126 | $0.008313 | $3.23 | $5,894.27 |
| 2015-08-10 | $0.008313 | $0.008341 | $0.006160 | $0.006208 | $21.44 | $4,401.90 |
| 2015-08-11 | $0.006207 | $0.006935 | $0.006201 | $0.006935 | $39.35 | $4,917.52 |
| 2015-08-12 | $0.006935 | $0.008625 | $0.006338 | $0.008524 | $76.39 | $6,043.95 |
| 2015-08-13 | $0.008524 | $0.008524 | $0.008258 | $0.008258 | $310.03 | $5,855.19 |
| 2015-08-14 | $0.008259 | $0.009620 | $0.008176 | $0.008297 | $62.37 | $5,883.15 |
| 2015-08-15 | $0.008292 | $0.009553 | $0.008284 | $0.009398 | $0.9867 | $6,663.37 |
| 2015-08-16 | $0.009409 | $0.009429 | $0.009240 | $0.009325 | $0.9791 | $6,612.07 |
| 2015-08-19 | $0.008322 | $0.008405 | $0.007975 | $0.008115 | $63.71 | $5,754.26 |
| 2015-08-20 | $0.008115 | $0.008219 | $0.002974 | $0.003060 | $8.17 | $2,170.02 |
| 2015-08-21 | $0.003060 | $0.003074 | $0.001390 | $0.001395 | $0.3514 | $989.44 |
| 2015-08-22 | $0.001396 | $0.002768 | $0.001384 | $0.001699 | $4.15 | $1,204.48 |
| 2015-08-23 | $0.001698 | $0.001715 | $0.001678 | $0.001698 | $1.09 | $1,203.71 |
| 2015-08-24 | $0.001697 | $0.001697 | $0.001288 | $0.001288 | $2.65 | $913.45 |
| 2015-08-25 | $0.001286 | $0.001385 | $0.001221 | $0.001361 | $2.80 | $965.26 |
| 2015-08-26 | $0.003348 | $0.003352 | $0.003330 | $0.003333 | $1.10 | $2,363.57 |
| 2015-08-27 | $0.003336 | $0.003358 | $0.001369 | $0.001374 | $2.34 | $974.49 |
| 2015-08-28 | $0.001375 | $0.001842 | $0.001352 | $0.001812 | $384.11 | $1,284.75 |
| 2015-08-29 | $0.001812 | $0.001826 | $0.001794 | $0.001795 | $1.29 | $1,272.81 |
| 2015-08-30 | $0.001791 | $0.001797 | $0.001772 | $0.001789 | $0.1450 | $1,268.57 |
| 2015-08-31 | $0.001791 | $0.001795 | $0.001769 | $0.001784 | $0.1446 | $1,264.89 |