SSS Finance SSS
Xếp hạng #?
14:22:04 14/06/2021
SSS Finance (SSS)
Không theo dõi
Lịch sử giá SSS Finance (SSS) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $2.91 | $4.93 | $2.88 | $4.93 | $5,611.58 | $0 |
| 2021-04-02 | $4.92 | $4.98 | $3.51 | $3.83 | $3,268.03 | $0 |
| 2021-04-03 | $3.84 | $3.86 | $3.08 | $3.10 | $1,405.00 | $0 |
| 2021-04-04 | $3.08 | $3.20 | $3.05 | $3.18 | $0 | $0 |
| 2021-04-05 | $3.17 | $5.36 | $3.08 | $3.20 | $10,438.26 | $0 |
| 2021-04-06 | $3.20 | $3.29 | $3.18 | $3.28 | $0 | $0 |
| 2021-04-07 | $3.28 | $3.29 | $3.03 | $3.11 | $0 | $0 |
| 2021-04-08 | $3.10 | $3.26 | $3.08 | $3.25 | $0 | $0 |
| 2021-04-09 | $3.25 | $3.28 | $3.21 | $3.24 | $0 | $0 |
| 2021-04-10 | $3.24 | $3.42 | $2.74 | $2.79 | $1,466.71 | $0 |
| 2021-04-11 | $2.79 | $2.82 | $2.77 | $2.81 | $0 | $0 |
| 2021-04-12 | $2.81 | $2.86 | $2.77 | $2.80 | $0 | $0 |
| 2021-04-13 | $2.80 | $3.03 | $2.80 | $2.99 | $0 | $0 |
| 2021-04-14 | $3.00 | $3.19 | $2.98 | $3.18 | $0 | $0 |
| 2021-04-15 | $3.18 | $3.31 | $3.16 | $3.29 | $0 | $0 |
| 2021-04-16 | $3.28 | $3.31 | $3.01 | $3.14 | $139.05 | $0 |
| 2021-04-17 | $3.14 | $3.29 | $2.98 | $3.05 | $0 | $0 |
| 2021-04-18 | $3.05 | $3.07 | $2.58 | $2.82 | $161.00 | $0 |
| 2021-04-19 | $2.82 | $2.87 | $2.56 | $2.64 | $267.99 | $0 |
| 2021-04-20 | $2.65 | $2.89 | $2.51 | $2.82 | $0 | $0 |
| 2021-04-21 | $2.83 | $3.01 | $2.73 | $2.89 | $0 | $0 |
| 2021-04-22 | $2.89 | $3.21 | $2.84 | $2.94 | $0 | $0 |
| 2021-04-23 | $2.94 | $2.96 | $2.61 | $2.88 | $0 | $0 |
| 2021-04-24 | $2.88 | $2.88 | $2.65 | $2.70 | $0 | $0 |
| 2021-04-25 | $2.70 | $2.87 | $2.65 | $2.81 | $0 | $0 |
| 2021-04-26 | $2.81 | $3.09 | $2.81 | $3.08 | $0 | $0 |
| 2021-04-27 | $3.08 | $3.25 | $3.04 | $3.22 | $0 | $0 |
| 2021-04-28 | $3.23 | $3.37 | $3.13 | $3.35 | $0 | $0 |
| 2021-04-29 | $3.35 | $3.42 | $3.26 | $3.36 | $0 | $0 |
| 2021-04-30 | $3.36 | $3.41 | $3.33 | $3.38 | $0 | $0 |