SagaCoin SAGA
Xếp hạng #?
01:51:04 02/02/2019
SagaCoin (SAGA)
Không hoạt động
Lịch sử giá SagaCoin (SAGA) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.04633 | $0.05036 | $0.04518 | $0.04765 | $858.00 | $240,639 |
| 2018-09-02 | $0.04774 | $0.05119 | $0.04511 | $0.04643 | $417.66 | $235,207 |
| 2018-09-03 | $0.04642 | $0.04878 | $0.04375 | $0.04390 | $640.12 | $222,951 |
| 2018-09-04 | $0.04433 | $0.04791 | $0.04394 | $0.04464 | $365.05 | $227,334 |
| 2018-09-05 | $0.04468 | $0.04481 | $0.03841 | $0.03841 | $262.65 | $196,154 |
| 2018-09-06 | $0.03834 | $0.04384 | $0.03596 | $0.03775 | $1,060.36 | $193,309 |
| 2018-09-07 | $0.03771 | $0.04437 | $0.03751 | $0.03753 | $459.32 | $192,741 |
| 2018-09-08 | $0.03745 | $0.03997 | $0.03587 | $0.03591 | $135.49 | $184,856 |
| 2018-09-09 | $0.03589 | $0.03850 | $0.03526 | $0.03714 | $456.57 | $191,679 |
| 2018-09-10 | $0.03819 | $0.04065 | $0.03150 | $0.03409 | $1,577.27 | $176,335 |
| 2018-09-11 | $0.03415 | $0.03486 | $0.02570 | $0.03003 | $1,167.94 | $155,614 |
| 2018-09-12 | $0.03003 | $0.03008 | $0.02560 | $0.02782 | $305.55 | $144,565 |
| 2018-09-13 | $0.02784 | $0.02822 | $0.02117 | $0.02417 | $453.38 | $125,949 |
| 2018-09-14 | $0.02279 | $0.03406 | $0.02269 | $0.02555 | $809.44 | $133,558 |
| 2018-09-15 | $0.02551 | $0.02939 | $0.02422 | $0.02675 | $211.00 | $140,213 |
| 2018-09-16 | $0.02682 | $0.02725 | $0.02454 | $0.02468 | $185.16 | $129,742 |
| 2018-09-17 | $0.02474 | $0.02568 | $0.02193 | $0.02212 | $700.78 | $116,555 |
| 2018-09-18 | $0.02212 | $0.02298 | $0.02190 | $0.02292 | $150.04 | $121,148 |
| 2018-09-19 | $0.02350 | $0.03059 | $0.02197 | $0.02561 | $1,370.95 | $135,726 |
| 2018-09-20 | $0.02562 | $0.02971 | $0.02325 | $0.02971 | $390.14 | $157,687 |
| 2018-09-21 | $0.02972 | $0.03093 | $0.02460 | $0.02466 | $289.69 | $131,027 |
| 2018-09-22 | $0.02468 | $0.02946 | $0.02452 | $0.02695 | $313.87 | $143,403 |
| 2018-09-23 | $0.02697 | $0.02931 | $0.02333 | $0.02617 | $998.17 | $139,398 |
| 2018-09-24 | $0.02618 | $0.02624 | $0.02368 | $0.02425 | $213.45 | $129,355 |
| 2018-09-25 | $0.02422 | $0.02423 | $0.02298 | $0.02318 | $159.09 | $123,875 |
| 2018-09-26 | $0.02315 | $0.02446 | $0.02252 | $0.02366 | $321.59 | $126,628 |
| 2018-09-27 | $0.02369 | $0.02701 | $0.02293 | $0.02550 | $849.52 | $136,651 |
| 2018-09-28 | $0.02551 | $0.02558 | $0.02401 | $0.02448 | $198.09 | $131,362 |
| 2018-09-29 | $0.02446 | $0.02907 | $0.02301 | $0.02897 | $2,088.22 | $155,706 |
| 2018-09-30 | $0.02896 | $0.03049 | $0.02573 | $0.02595 | $933.95 | $139,671 |