SagaCoin SAGA
Xếp hạng #?
01:51:04 02/02/2019
SagaCoin (SAGA)
Không hoạt động
Lịch sử giá SagaCoin (SAGA) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02587 | $0.02724 | $0.02439 | $0.02472 | $212.50 | $133,270 |
| 2018-10-02 | $0.02465 | $0.05437 | $0.02462 | $0.03261 | $3,574.70 | $176,032 |
| 2018-10-03 | $0.03263 | $0.05775 | $0.02880 | $0.03453 | $2,878.21 | $186,720 |
| 2018-10-04 | $0.03457 | $0.03997 | $0.03293 | $0.03412 | $1,102.13 | $184,768 |
| 2018-10-05 | $0.03421 | $0.04313 | $0.03397 | $0.03792 | $599.74 | $205,629 |
| 2018-10-06 | $0.03801 | $0.05260 | $0.03731 | $0.05173 | $1,559.10 | $280,905 |
| 2018-10-07 | $0.05192 | $0.05200 | $0.04039 | $0.04203 | $554.27 | $228,526 |
| 2018-10-08 | $0.04222 | $0.05160 | $0.04184 | $0.04771 | $440.41 | $259,823 |
| 2018-10-09 | $0.04788 | $0.05110 | $0.04361 | $0.04411 | $1,027.95 | $240,526 |
| 2018-10-10 | $0.04394 | $0.04460 | $0.04299 | $0.04417 | $212.59 | $241,198 |
| 2018-10-11 | $0.04403 | $0.05972 | $0.04368 | $0.05300 | $2,602.13 | $289,793 |
| 2018-10-12 | $0.05293 | $0.06908 | $0.05197 | $0.05907 | $1,183.60 | $323,365 |
| 2018-10-13 | $0.05907 | $0.1248 | $0.05610 | $0.09625 | $6,494.16 | $527,627 |
| 2018-10-14 | $0.09627 | $0.09681 | $0.05672 | $0.07863 | $2,577.13 | $431,701 |
| 2018-10-15 | $0.07872 | $0.1507 | $0.06874 | $0.1505 | $972.15 | $826,980 |
| 2018-10-16 | $0.1501 | $0.1501 | $0.06592 | $0.07066 | $513.57 | $388,828 |
| 2018-10-17 | $0.06800 | $0.07851 | $0.06279 | $0.06282 | $1,414.47 | $346,130 |
| 2018-10-18 | $0.06307 | $0.1712 | $0.06147 | $0.1115 | $730.29 | $615,016 |
| 2018-10-19 | $0.1115 | $0.1243 | $0.06856 | $0.07077 | $282.83 | $390,911 |
| 2018-10-20 | $0.07076 | $0.07421 | $0.05823 | $0.07305 | $543.06 | $404,044 |
| 2018-10-21 | $0.06919 | $0.07070 | $0.04796 | $0.05032 | $1,427.84 | $278,688 |
| 2018-10-22 | $0.05030 | $0.06886 | $0.04987 | $0.05556 | $2,180.66 | $308,052 |
| 2018-10-23 | $0.05555 | $0.05791 | $0.05326 | $0.05356 | $168.82 | $297,361 |
| 2018-10-24 | $0.05332 | $0.05830 | $0.05282 | $0.05286 | $456.22 | $293,828 |
| 2018-10-25 | $0.05288 | $0.05288 | $0.05218 | $0.05229 | $101.38 | $290,988 |
| 2018-10-26 | $0.05220 | $0.05250 | $0.04459 | $0.04566 | $706.70 | $254,465 |
| 2018-10-27 | $0.04549 | $0.04641 | $0.04118 | $0.04120 | $1,421.63 | $229,978 |
| 2018-10-28 | $0.04142 | $0.05294 | $0.04126 | $0.04596 | $688.55 | $256,971 |
| 2018-10-29 | $0.04573 | $0.04894 | $0.04191 | $0.04289 | $447.98 | $240,112 |
| 2018-10-30 | $0.04289 | $0.04381 | $0.04060 | $0.04092 | $171.77 | $229,409 |
| 2018-10-31 | $0.04105 | $0.04653 | $0.04062 | $0.04124 | $365.61 | $231,590 |