1SG Historical Data

1SG Page 5
Download
Date Close Price change Market cap Trading volume
Oct 3, 2019 $ 0.727
+0.16%
$ -- $ 29,836
Oct 2, 2019 $ 0.726
+0.25%
$ -- $ 27,071
Oct 1, 2019 $ 0.724
+0.29%
$ -- $ 53,934
Sep 30, 2019 $ 0.722
-0.16%
$ -- $ 43,790
Sep 29, 2019 $ 0.723
-0.44%
$ -- $ 34,610
Sep 28, 2019 $ 0.726
+0.35%
$ -- $ 38,536
Sep 27, 2019 $ 0.724
-0.23%
$ -- $ 33,421
Sep 26, 2019 $ 0.725
+0.01%
$ -- $ 53,415
Sep 25, 2019 $ 0.725
-2.83%
$ -- $ 46,459
Sep 24, 2019 $ 0.735
+2.08%
$ -- $ 49,914
Sep 23, 2019 $ 0.72
-0.04%
$ -- $ 46,469
Sep 22, 2019 $ 0.72
-0.54%
$ -- $ 46,929
Sep 21, 2019 $ 0.724
+0.50%
$ -- $ 52,234
Sep 20, 2019 $ 0.721
+0.11%
$ -- $ 74,322
Sep 19, 2019 $ 0.72
-0.08%
$ -- $ 23,952
Sep 18, 2019 $ 0.72
-1.35%
$ -- $ 32,998
Sep 17, 2019 $ 0.73
+0.74%
$ -- $ 42,536
Sep 16, 2019 $ 0.725
+0.44%
$ -- $ 50,444
Sep 15, 2019 $ 0.722
+0.24%
$ -- $ 68,351
Sep 14, 2019 $ 0.72
+0.73%
$ -- $ 55,506
Sep 13, 2019 $ 0.715
-1.99%
$ -- $ 51,728
Sep 12, 2019 $ 0.73
+1.18%
$ -- $ 77,065
Sep 11, 2019 $ 0.72
+0.32%
$ -- $ 73,001
Sep 10, 2019 $ 0.718
-0.30%
$ -- $ 80,563
Sep 9, 2019 $ 0.719
+0.05%
$ -- $ 71,559
Sep 8, 2019 $ 0.719
-0.18%
$ -- $ 75,700
Sep 7, 2019 $ 0.72
+0.53%
$ -- $ 76,352
Sep 6, 2019 $ 0.717
+0.04%
$ -- $ 73,749
Sep 5, 2019 $ 0.717
+0.20%
$ -- $ 65,546
Sep 4, 2019 $ 0.714
-0.61%
$ -- $ 77,325
Sep 3, 2019 $ 0.718
-0.32%
$ -- $ 86,483
Sep 2, 2019 $ 0.721
+0.15%
$ -- $ 94,471
Sep 1, 2019 $ 0.72
+0.00%
$ -- $ 90,358
Aug 31, 2019 $ 0.72
-0.18%
$ -- $ 54,231
Aug 30, 2019 $ 0.722
+0.02%
$ -- $ 74,041
Aug 29, 2019 $ 0.721
-0.04%
$ -- $ 49,435
Aug 28, 2019 $ 0.722
+0.59%
$ -- $ 77,430
Aug 27, 2019 $ 0.717
-0.07%
$ -- $ 45,382
Aug 26, 2019 $ 0.716
-0.58%
$ -- $ 3,461
Aug 25, 2019 $ 0.72
-0.05%
$ -- $ 2,067
Aug 24, 2019 $ 0.72
-1.98%
$ -- $ 4,432
Aug 23, 2019 $ 0.734
+1.91%
$ -- $ 50,292
Aug 22, 2019 $ 0.721
+0.03%
$ -- $ 89,901
Aug 21, 2019 $ 0.721
-0.02%
$ -- $ 83,066
Aug 20, 2019 $ 0.721
-0.31%
$ -- $ 75,779
Aug 19, 2019 $ 0.718
-0.65%
$ -- $ 43,018
Aug 18, 2019 $ 0.724
-0.31%
$ -- $ 72,201
Aug 17, 2019 $ 0.725
+0.25%
$ -- $ 77,559
Aug 16, 2019 $ 0.721
-0.44%
$ -- $ 57,811
Aug 15, 2019 $ 0.72
-0.19%
$ -- $ 59,130