SagaCoin SAGA
Xếp hạng #?
01:51:04 02/02/2019
SagaCoin (SAGA)
Không hoạt động
Lịch sử giá SagaCoin (SAGA) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.04124 | $0.07688 | $0.04124 | $0.04171 | $159.53 | $234,706 |
| 2018-11-02 | $0.04171 | $0.04556 | $0.02797 | $0.03628 | $920.48 | $204,540 |
| 2018-11-03 | $0.03628 | $0.04444 | $0.03399 | $0.04431 | $1,386.38 | $250,242 |
| 2018-11-04 | $0.04431 | $0.06222 | $0.03694 | $0.05020 | $2,454.68 | $283,934 |
| 2018-11-05 | $0.05020 | $0.06040 | $0.04639 | $0.04774 | $1,147.51 | $270,382 |
| 2018-11-06 | $0.04794 | $0.05989 | $0.04769 | $0.04847 | $203.79 | $274,167 |
| 2018-11-07 | $0.04847 | $0.05790 | $0.04247 | $0.04320 | $668.25 | $245,318 |
| 2018-11-08 | $0.04317 | $0.05156 | $0.04273 | $0.05011 | $7,217.62 | $284,950 |
| 2018-11-09 | $0.05102 | $0.05440 | $0.04453 | $0.04462 | $1,466.61 | $254,026 |
| 2018-11-10 | $0.04461 | $0.04996 | $0.04328 | $0.04356 | $767.68 | $248,375 |
| 2018-11-11 | $0.04352 | $0.04762 | $0.04279 | $0.04308 | $288.44 | $246,054 |
| 2018-11-12 | $0.04335 | $0.05157 | $0.04204 | $0.04503 | $2,000.55 | $257,629 |
| 2018-11-13 | $0.04688 | $0.05066 | $0.04252 | $0.04354 | $698.85 | $249,513 |
| 2018-11-14 | $0.04342 | $0.04509 | $0.03250 | $0.03471 | $235.56 | $199,254 |
| 2018-11-15 | $0.03489 | $0.03670 | $0.03265 | $0.03440 | $107.07 | $197,818 |
| 2018-11-16 | $0.03439 | $0.03456 | $0.02942 | $0.02977 | $362.50 | $171,470 |
| 2018-11-17 | $0.02983 | $0.03375 | $0.02841 | $0.02960 | $129.07 | $170,737 |
| 2018-11-18 | $0.02970 | $0.03314 | $0.02617 | $0.02641 | $345.14 | $152,620 |
| 2018-11-19 | $0.02642 | $0.02642 | $0.01652 | $0.01937 | $1,150.35 | $112,178 |
| 2018-11-20 | $0.01926 | $0.02136 | $0.01439 | $0.01612 | $528.88 | $93,485.95 |
| 2018-11-21 | $0.01613 | $0.02447 | $0.01552 | $0.01692 | $464.33 | $98,310.52 |
| 2018-11-22 | $0.01686 | $0.01879 | $0.01553 | $0.01557 | $166.82 | $90,636.11 |
| 2018-11-23 | $0.01549 | $0.01575 | $0.01407 | $0.01488 | $347.57 | $86,800.74 |
| 2018-11-24 | $0.01487 | $0.01692 | $0.01335 | $0.01508 | $94.94 | $88,126.51 |
| 2018-11-25 | $0.01508 | $0.01693 | $0.01313 | $0.01530 | $159.42 | $89,580.30 |
| 2018-11-26 | $0.01530 | $0.01991 | $0.01360 | $0.01414 | $500.53 | $82,908.04 |
| 2018-11-27 | $0.01413 | $0.01463 | $0.01375 | $0.01423 | $193.14 | $83,639.11 |
| 2018-11-28 | $0.01425 | $0.01756 | $0.01423 | $0.01683 | $394.75 | $99,120.77 |
| 2018-11-29 | $0.01690 | $0.01712 | $0.01549 | $0.01604 | $55.35 | $94,643.47 |
| 2018-11-30 | $0.01608 | $0.01919 | $0.01570 | $0.01637 | $517.48 | $96,755.86 |