SSS Finance SSS
Xếp hạng #?
14:22:04 14/06/2021
SSS Finance (SSS)
Không theo dõi
Lịch sử giá SSS Finance (SSS) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.7362 | $0.7508 | $0.7349 | $0.7480 | $9.87 | $0 |
| 2020-11-02 | $0.7480 | $0.7621 | $0.7075 | $0.7113 | $35.50 | $0 |
| 2020-11-03 | $0.7113 | $0.7153 | $0.6902 | $0.7123 | $15.70 | $0 |
| 2020-11-04 | $0.7123 | $0.7485 | $0.6955 | $0.7376 | $0 | $0 |
| 2020-11-05 | $0.7376 | $0.7686 | $0.7319 | $0.7632 | $0 | $0 |
| 2020-11-06 | $0.7632 | $0.8398 | $0.7632 | $0.8353 | $0 | $0 |
| 2020-11-07 | $0.8355 | $0.8549 | $0.7824 | $0.7970 | $7.96 | $0 |
| 2020-11-08 | $0.7980 | $0.8366 | $0.7923 | $0.8313 | $0 | $0 |
| 2020-11-09 | $0.8314 | $0.8339 | $0.7811 | $0.7959 | $40.94 | $0 |
| 2020-11-10 | $0.7959 | $0.8132 | $0.7897 | $0.8040 | $0 | $0 |
| 2020-11-11 | $0.8037 | $0.8493 | $0.8037 | $0.8318 | $0.7600 | $0 |
| 2020-11-12 | $0.8318 | $0.8328 | $0.8111 | $0.8252 | $0 | $0 |
| 2020-11-13 | $0.8249 | $0.8492 | $0.8184 | $0.8473 | $0 | $0 |
| 2020-11-14 | $0.8477 | $0.8489 | $0.8154 | $0.8272 | $2.49 | $0 |
| 2020-11-15 | $0.8273 | $0.8273 | $0.7839 | $0.7969 | $0 | $0 |
| 2020-11-16 | $0.7970 | $0.8203 | $0.7892 | $0.8141 | $21.96 | $0 |
| 2020-11-17 | $0.8234 | $0.8526 | $0.8164 | $0.8522 | $8.32 | $0 |
| 2020-11-18 | $0.8517 | $0.8702 | $0.8212 | $0.8469 | $0 | $0 |
| 2020-11-19 | $0.8470 | $0.8485 | $0.8221 | $0.8308 | $0 | $0 |
| 2020-11-20 | $0.8308 | $0.9055 | $0.8291 | $0.8982 | $0 | $0 |
| 2020-11-21 | $0.8982 | $0.9719 | $0.8912 | $0.9719 | $0 | $0 |
| 2020-11-22 | $0.9719 | $1.05 | $0.9349 | $1.01 | $60.67 | $0 |
| 2020-11-23 | $1.01 | $1.10 | $1.00 | $1.10 | $7.69 | $0 |
| 2020-11-24 | $1.10 | $1.12 | $1.07 | $1.09 | $0 | $0 |
| 2020-11-25 | $1.09 | $1.09 | $1.00 | $1.03 | $4.24 | $0 |
| 2020-11-26 | $1.03 | $1.04 | $0.8669 | $0.9343 | $0 | $0 |
| 2020-11-27 | $0.9344 | $0.9556 | $0.8950 | $0.9236 | $23.12 | $0 |
| 2020-11-28 | $0.9236 | $0.9749 | $0.9075 | $0.9589 | $0 | $0 |
| 2020-11-29 | $0.9589 | $1.02 | $0.9494 | $1.02 | $0 | $0 |
| 2020-11-30 | $1.02 | $1.10 | $1.02 | $1.10 | $0 | $0 |