SISA SISA
Xếp hạng #?
04:36:40 05/08/2018
SISA (SISA)
Không hoạt động
Lịch sử giá SISA (SISA) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.006970 | $0.007727 | $0.003799 | $0.007542 | $410.24 | $0 |
| 2018-04-02 | $0.007567 | $0.01346 | $0.003900 | $0.01194 | $1,425.85 | $0 |
| 2018-04-03 | $0.01195 | $0.01195 | $0.006786 | $0.008235 | $1,611.38 | $0 |
| 2018-04-04 | $0.008233 | $0.008260 | $0.006159 | $0.006215 | $270.29 | $0 |
| 2018-04-05 | $0.006217 | $0.006249 | $0.003801 | $0.003880 | $201.85 | $0 |
| 2018-04-06 | $0.003865 | $0.005840 | $0.003762 | $0.005617 | $144.93 | $0 |
| 2018-04-07 | $0.005714 | $0.006753 | $0.004142 | $0.004154 | $491.25 | $0 |
| 2018-04-08 | $0.004065 | $0.008043 | $0.003962 | $0.004932 | $30.76 | $0 |
| 2018-04-09 | $0.004941 | $0.007914 | $0.003966 | $0.003999 | $11.28 | $0 |
| 2018-04-10 | $0.004017 | $0.008054 | $0.003991 | $0.004331 | $77.26 | $0 |
| 2018-04-11 | $0.004340 | $0.006364 | $0.004276 | $0.004382 | $31.48 | $0 |
| 2018-04-12 | $0.004361 | $0.01044 | $0.004361 | $0.005045 | $789.14 | $0 |
| 2018-04-13 | $0.005053 | $0.006113 | $0.004936 | $0.006034 | $234.51 | $0 |
| 2018-04-14 | $0.006034 | $0.007790 | $0.006000 | $0.007291 | $63.73 | $0 |
| 2018-04-15 | $0.007296 | $0.009890 | $0.006485 | $0.009505 | $52.30 | $0 |
| 2018-04-16 | $0.009512 | $0.009709 | $0.005076 | $0.005161 | $540.70 | $0 |
| 2018-04-17 | $0.005161 | $0.008143 | $0.005127 | $0.007889 | $6.94 | $0 |
| 2018-04-18 | $0.007896 | $0.008210 | $0.007881 | $0.008158 | $35.00 | $0 |
| 2018-04-19 | $0.008164 | $0.008269 | $0.008128 | $0.008263 | $51.89 | $0 |
| 2018-04-20 | $0.008269 | $0.008921 | $0.008235 | $0.008839 | $64.08 | $0 |
| 2018-04-21 | $0.008842 | $0.008972 | $0.008716 | $0.008928 | $15.45 | $0 |
| 2018-04-22 | $0.008928 | $0.008982 | $0.008753 | $0.008799 | $9.68 | $0 |
| 2018-04-23 | $0.008781 | $0.008943 | $0.008774 | $0.008917 | $108.88 | $0 |
| 2018-04-24 | $0.008925 | $0.009764 | $0.008921 | $0.009764 | $0.8788 | $0 |
| 2018-04-25 | $0.009698 | $0.009745 | $0.008778 | $0.008790 | $89.13 | $0 |
| 2018-04-26 | $0.008863 | $0.009305 | $0.008647 | $0.009284 | $3.62 | $0 |
| 2018-04-27 | $0.009297 | $0.009371 | $0.008946 | $0.008946 | $19.59 | $0 |
| 2018-04-28 | $0.008916 | $0.009436 | $0.008893 | $0.009349 | $3.37 | $0 |
| 2018-04-29 | $0.009345 | $0.009525 | $0.009199 | $0.009405 | $3.48 | $0 |
| 2018-04-30 | $0.009402 | $0.009439 | $0.009149 | $0.009233 | $56.41 | $0 |