SagaCoin SAGA
Xếp hạng #?
01:51:04 02/02/2019
SagaCoin (SAGA)
Không hoạt động
Lịch sử giá SagaCoin (SAGA) 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 | $0.8212 | $0.9022 | $0.7824 | $0.8101 | $28,578.20 | $1,541,816 |
| 2018-04-02 | $0.8141 | $0.8777 | $0.8088 | $0.8334 | $31,369.90 | $1,586,244 |
| 2018-04-03 | $0.8340 | $0.8965 | $0.7255 | $0.8154 | $38,054.50 | $1,551,993 |
| 2018-04-04 | $0.8235 | $0.8772 | $0.6980 | $0.7035 | $22,823.20 | $1,339,004 |
| 2018-04-05 | $0.7037 | $0.7467 | $0.6809 | $0.7254 | $19,894.00 | $1,380,652 |
| 2018-04-06 | $0.7217 | $0.7294 | $0.6797 | $0.6852 | $13,625.50 | $1,304,087 |
| 2018-04-07 | $0.6860 | $0.7705 | $0.5904 | $0.7368 | $27,092.10 | $1,402,306 |
| 2018-04-08 | $0.7374 | $0.7450 | $0.6371 | $0.6381 | $14,896.30 | $1,214,506 |
| 2018-04-09 | $0.6391 | $0.6451 | $0.5404 | $0.5514 | $30,014.60 | $1,049,571 |
| 2018-04-10 | $0.5494 | $0.5811 | $0.4910 | $0.5017 | $20,907.90 | $954,961 |
| 2018-04-11 | $0.5022 | $0.5196 | $0.4298 | $0.4345 | $32,500.60 | $826,923 |
| 2018-04-12 | $0.4332 | $0.4930 | $0.4196 | $0.4452 | $21,661.60 | $847,447 |
| 2018-04-13 | $0.4458 | $0.4520 | $0.3786 | $0.3877 | $24,143.90 | $737,897 |
| 2018-04-14 | $0.3703 | $0.4236 | $0.3678 | $0.3964 | $18,767.70 | $754,557 |
| 2018-04-15 | $0.3969 | $0.4290 | $0.3780 | $0.3933 | $13,631.30 | $748,611 |
| 2018-04-16 | $0.4089 | $0.4184 | $0.3464 | $0.3521 | $16,254.80 | $670,109 |
| 2018-04-17 | $0.3522 | $0.3979 | $0.3511 | $0.3655 | $11,058.90 | $695,652 |
| 2018-04-18 | $0.3658 | $0.3952 | $0.3598 | $0.3753 | $11,258.30 | $714,292 |
| 2018-04-19 | $0.3756 | $0.4135 | $0.3664 | $0.3941 | $15,052.40 | $750,075 |
| 2018-04-20 | $0.3943 | $0.8094 | $0.3849 | $0.5331 | $80,490.70 | $1,014,624 |
| 2018-04-21 | $0.5359 | $0.6491 | $0.5309 | $0.5491 | $20,263.30 | $1,045,110 |
| 2018-04-22 | $0.5536 | $0.6716 | $0.5406 | $0.6261 | $31,785.30 | $1,191,748 |
| 2018-04-23 | $0.6249 | $0.7569 | $0.6243 | $0.7489 | $27,667.00 | $2,245,185 |
| 2018-04-24 | $0.7495 | $0.7746 | $0.7027 | $0.7228 | $39,772.60 | $2,180,740 |
| 2018-04-25 | $0.7178 | $0.7320 | $0.5571 | $0.5579 | $26,512.50 | $1,693,120 |
| 2018-04-26 | $0.5851 | $0.6184 | $0.5450 | $0.5686 | $29,954.00 | $1,734,782 |
| 2018-04-27 | $0.5694 | $0.5917 | $0.5494 | $0.5494 | $7,395.66 | $1,686,179 |
| 2018-04-28 | $0.5475 | $0.6145 | $0.4951 | $0.5592 | $19,660.50 | $1,725,584 |
| 2018-04-29 | $0.5597 | $0.5963 | $0.5354 | $0.5734 | $5,364.45 | $1,779,565 |
| 2018-04-30 | $0.5829 | $0.6159 | $0.5426 | $0.5625 | $24,797.80 | $1,754,993 |