SagaCoin SAGA
Xếp hạng #?
01:51:04 02/02/2019
SagaCoin (SAGA)
Không hoạt động
Lịch sử giá SagaCoin (SAGA) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $14.45 | $16.52 | $9.64 | $9.77 | $861,625 | $2,167,534 |
| 2018-01-02 | $9.75 | $11.91 | $6.73 | $8.07 | $597,869 | $1,789,415 |
| 2018-01-03 | $8.04 | $10.77 | $7.08 | $9.15 | $481,920 | $2,028,589 |
| 2018-01-04 | $10.71 | $10.73 | $7.98 | $10.56 | $485,114 | $2,342,223 |
| 2018-01-05 | $10.13 | $15.46 | $9.52 | $14.43 | $568,023 | $3,200,591 |
| 2018-01-06 | $14.44 | $16.44 | $9.97 | $13.15 | $453,629 | $2,916,368 |
| 2018-01-07 | $16.32 | $16.88 | $11.74 | $11.74 | $551,110 | $2,604,222 |
| 2018-01-08 | $11.73 | $12.88 | $9.75 | $9.86 | $448,302 | $2,187,253 |
| 2018-01-09 | $9.83 | $11.85 | $9.83 | $10.42 | $351,311 | $2,311,417 |
| 2018-01-10 | $10.11 | $12.35 | $9.83 | $11.70 | $450,199 | $2,594,641 |
| 2018-01-11 | $11.64 | $14.87 | $11.38 | $14.21 | $974,335 | $3,151,841 |
| 2018-01-12 | $14.57 | $17.96 | $12.77 | $17.83 | $1,475,650 | $3,954,495 |
| 2018-01-13 | $17.80 | $25.48 | $17.28 | $20.66 | $1,182,060 | $4,581,537 |
| 2018-01-14 | $20.66 | $20.66 | $13.67 | $15.49 | $926,753 | $3,435,154 |
| 2018-01-15 | $15.42 | $17.00 | $14.41 | $16.38 | $612,017 | $3,632,413 |
| 2018-01-16 | $16.40 | $18.79 | $11.08 | $11.47 | $522,852 | $2,543,674 |
| 2018-01-17 | $11.41 | $12.72 | $9.06 | $11.00 | $421,490 | $2,440,653 |
| 2018-01-18 | $11.14 | $14.28 | $11.11 | $11.51 | $482,763 | $2,552,901 |
| 2018-01-19 | $11.39 | $12.85 | $10.55 | $11.14 | $377,886 | $2,470,861 |
| 2018-01-20 | $11.26 | $14.81 | $11.26 | $12.25 | $401,518 | $2,717,401 |
| 2018-01-21 | $12.28 | $12.60 | $9.64 | $10.27 | $355,024 | $2,276,840 |
| 2018-01-22 | $9.93 | $10.58 | $8.00 | $8.27 | $377,441 | $1,834,988 |
| 2018-01-23 | $8.29 | $8.98 | $7.49 | $8.14 | $271,779 | $1,806,368 |
| 2018-01-24 | $8.14 | $8.76 | $7.20 | $7.52 | $236,516 | $1,668,735 |
| 2018-01-25 | $7.65 | $9.63 | $7.13 | $8.39 | $291,999 | $1,861,378 |
| 2018-01-26 | $8.48 | $9.44 | $7.40 | $8.69 | $315,159 | $1,926,345 |
| 2018-01-27 | $8.67 | $8.69 | $6.38 | $6.74 | $158,162 | $1,495,575 |
| 2018-01-28 | $6.66 | $6.82 | $5.11 | $5.77 | $275,609 | $1,278,670 |
| 2018-01-29 | $5.76 | $6.16 | $4.63 | $5.22 | $228,086 | $1,158,184 |
| 2018-01-30 | $5.22 | $6.09 | $4.60 | $4.61 | $148,447 | $1,023,332 |
| 2018-01-31 | $4.62 | $4.84 | $4.10 | $4.21 | $123,964 | $934,252 |