SagaCoin SAGA
Xếp hạng #?
01:51:04 02/02/2019
SagaCoin (SAGA)
Không hoạt động
Lịch sử giá SagaCoin (SAGA) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.5913 | $0.5913 | $0.5360 | $0.5566 | $12,509.30 | $1,746,040 |
| 2018-05-02 | $0.5557 | $0.5787 | $0.5525 | $0.5612 | $9,762.82 | $1,769,326 |
| 2018-05-03 | $0.5612 | $0.5726 | $0.5080 | $0.5461 | $19,149.40 | $1,731,371 |
| 2018-05-04 | $0.5459 | $0.6028 | $0.5243 | $0.5936 | $14,131.20 | $1,892,475 |
| 2018-05-05 | $0.5815 | $0.6219 | $0.5198 | $0.5226 | $13,381.20 | $1,676,361 |
| 2018-05-06 | $0.5299 | $0.5540 | $0.4889 | $0.5154 | $6,510.60 | $1,662,711 |
| 2018-05-07 | $0.4975 | $0.5632 | $0.4775 | $0.4946 | $12,190.70 | $1,604,314 |
| 2018-05-08 | $0.4922 | $0.5080 | $0.4760 | $0.4820 | $4,766.23 | $1,571,391 |
| 2018-05-09 | $0.4813 | $0.5045 | $0.4664 | $0.4680 | $9,270.15 | $1,532,961 |
| 2018-05-10 | $0.4679 | $0.4705 | $0.4074 | $0.4078 | $10,460.70 | $1,342,592 |
| 2018-05-11 | $0.4083 | $0.4231 | $0.3603 | $0.3731 | $11,588.00 | $1,235,128 |
| 2018-05-12 | $0.3720 | $0.4233 | $0.3669 | $0.3817 | $7,776.57 | $1,271,006 |
| 2018-05-13 | $0.3814 | $0.3858 | $0.3529 | $0.3692 | $7,838.01 | $1,236,362 |
| 2018-05-14 | $0.3688 | $0.4215 | $0.3521 | $0.4031 | $10,878.90 | $1,356,876 |
| 2018-05-15 | $0.3869 | $0.3904 | $0.3560 | $0.3581 | $8,466.91 | $1,211,420 |
| 2018-05-16 | $0.3579 | $0.3583 | $0.3134 | $0.3382 | $8,478.52 | $1,150,153 |
| 2018-05-17 | $0.3297 | $0.3373 | $0.2633 | $0.3039 | $24,486.50 | $1,038,755 |
| 2018-05-18 | $0.3041 | $0.3541 | $0.2996 | $0.3316 | $10,161.80 | $1,140,042 |
| 2018-05-19 | $0.3316 | $0.3708 | $0.2903 | $0.2906 | $8,919.77 | $1,004,116 |
| 2018-05-20 | $0.2908 | $0.3561 | $0.2901 | $0.3305 | $7,183.91 | $1,147,775 |
| 2018-05-21 | $0.3309 | $0.3410 | $0.3066 | $0.3257 | $3,285.15 | $1,137,560 |
| 2018-05-22 | $0.3257 | $0.3299 | $0.2713 | $0.2815 | $4,389.06 | $988,164 |
| 2018-05-23 | $0.2813 | $0.2833 | $0.2321 | $0.2412 | $3,501.89 | $850,921 |
| 2018-05-24 | $0.2406 | $0.2948 | $0.2238 | $0.2416 | $32,392.90 | $856,092 |
| 2018-05-25 | $0.2420 | $0.2495 | $0.2241 | $0.2283 | $6,375.64 | $813,125 |
| 2018-05-26 | $0.2280 | $0.2487 | $0.1983 | $0.2069 | $21,118.80 | $740,533 |
| 2018-05-27 | $0.2070 | $0.2201 | $0.2044 | $0.2093 | $2,641.81 | $752,545 |
| 2018-05-28 | $0.2094 | $0.2132 | $0.1863 | $0.1863 | $5,169.06 | $672,762 |
| 2018-05-29 | $0.1862 | $0.4924 | $0.1749 | $0.2160 | $4,184.88 | $783,811 |
| 2018-05-30 | $0.2161 | $0.2229 | $0.1946 | $0.2120 | $4,572.06 | $772,307 |
| 2018-05-31 | $0.2120 | $0.2233 | $0.2017 | $0.2040 | $4,729.04 | $746,389 |