SagaCoin SAGA
Xếp hạng #?
01:51:04 02/02/2019
SagaCoin (SAGA)
Không hoạt động
Lịch sử giá SagaCoin (SAGA) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.04567 | $0.07524 | $0.04413 | $0.06033 | $1,605.55 | $276,303 |
| 2018-08-02 | $0.05108 | $0.05933 | $0.05016 | $0.05913 | $946.72 | $271,867 |
| 2018-08-03 | $0.05913 | $0.05913 | $0.04798 | $0.04820 | $565.09 | $222,267 |
| 2018-08-04 | $0.04827 | $0.05114 | $0.04551 | $0.04914 | $422.98 | $227,310 |
| 2018-08-05 | $0.04916 | $0.05306 | $0.04856 | $0.05146 | $776.44 | $238,774 |
| 2018-08-06 | $0.05152 | $0.05999 | $0.05049 | $0.05213 | $915.89 | $242,749 |
| 2018-08-07 | $0.05211 | $0.05338 | $0.04925 | $0.04925 | $1,150.21 | $230,133 |
| 2018-08-08 | $0.04930 | $0.05184 | $0.04127 | $0.04181 | $1,266.94 | $196,041 |
| 2018-08-09 | $0.04191 | $0.04560 | $0.04166 | $0.04382 | $287.27 | $206,035 |
| 2018-08-10 | $0.04377 | $0.04988 | $0.04062 | $0.04131 | $199.63 | $194,753 |
| 2018-08-11 | $0.04127 | $0.04306 | $0.04065 | $0.04179 | $73.73 | $197,557 |
| 2018-08-12 | $0.04166 | $0.04360 | $0.04090 | $0.04360 | $362.28 | $206,666 |
| 2018-08-13 | $0.04391 | $0.05125 | $0.04141 | $0.04427 | $537.83 | $210,437 |
| 2018-08-14 | $0.04423 | $0.04732 | $0.04174 | $0.04347 | $1,052.56 | $207,318 |
| 2018-08-15 | $0.04344 | $0.04976 | $0.04342 | $0.04399 | $556.96 | $210,450 |
| 2018-08-16 | $0.04392 | $0.05672 | $0.04364 | $0.05390 | $387.70 | $258,593 |
| 2018-08-17 | $0.05394 | $0.05900 | $0.04570 | $0.05258 | $1,454.65 | $252,903 |
| 2018-08-18 | $0.05270 | $0.05270 | $0.04462 | $0.04539 | $406.96 | $218,878 |
| 2018-08-19 | $0.04540 | $0.05339 | $0.04484 | $0.04617 | $401.80 | $223,220 |
| 2018-08-20 | $0.04609 | $0.05214 | $0.04545 | $0.04559 | $309.44 | $220,948 |
| 2018-08-21 | $0.04553 | $0.04938 | $0.04533 | $0.04662 | $159.20 | $226,526 |
| 2018-08-22 | $0.04663 | $0.05348 | $0.04078 | $0.04361 | $840.81 | $212,490 |
| 2018-08-23 | $0.04362 | $0.05138 | $0.04312 | $0.04582 | $559.79 | $223,811 |
| 2018-08-24 | $0.04585 | $0.05569 | $0.04550 | $0.05113 | $1,333.94 | $250,322 |
| 2018-08-25 | $0.05111 | $0.05519 | $0.04831 | $0.04919 | $399.14 | $241,853 |
| 2018-08-26 | $0.04930 | $0.05204 | $0.04738 | $0.04840 | $775.13 | $238,657 |
| 2018-08-27 | $0.04838 | $0.05187 | $0.04769 | $0.04938 | $808.54 | $244,248 |
| 2018-08-28 | $0.04929 | $0.05331 | $0.04921 | $0.05073 | $649.05 | $251,993 |
| 2018-08-29 | $0.05077 | $0.05077 | $0.04481 | $0.04527 | $885.03 | $225,958 |
| 2018-08-30 | $0.04530 | $0.04948 | $0.04243 | $0.04353 | $678.15 | $218,204 |
| 2018-08-31 | $0.04358 | $0.05003 | $0.04316 | $0.04638 | $1,094.87 | $233,544 |