Sugar Exchange SGR
Xếp hạng #?
-
Sugar Exchange (SGR)
Không theo dõi
Lịch sử giá Sugar Exchange (SGR) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.03185 | $0.04686 | $0.02441 | $0.03461 | $122,344 | $121,143 |
| 2017-12-02 | $0.03458 | $0.04445 | $0.03196 | $0.03493 | $59,524.40 | $122,271 |
| 2017-12-03 | $0.03497 | $0.04041 | $0.02933 | $0.03555 | $8,213.83 | $124,408 |
| 2017-12-04 | $0.03577 | $0.03978 | $0.02333 | $0.03839 | $5,926.43 | $134,379 |
| 2017-12-05 | $0.03847 | $0.03903 | $0.02465 | $0.03673 | $3,577.41 | $128,540 |
| 2017-12-06 | $0.03665 | $0.03866 | $0.02546 | $0.02952 | $1,904.78 | $103,336 |
| 2017-12-07 | $0.02947 | $0.03606 | $0.02279 | $0.02600 | $805.58 | $90,994.40 |
| 2017-12-08 | $0.02606 | $0.03890 | $0.02302 | $0.03591 | $7,645.11 | $125,685 |
| 2017-12-09 | $0.03587 | $0.03640 | $0.02217 | $0.02448 | $1,215.65 | $85,668.45 |
| 2017-12-10 | $0.02458 | $0.03257 | $0.02196 | $0.02836 | $588.85 | $99,276.80 |
| 2017-12-11 | $0.02834 | $0.03268 | $0.02734 | $0.02964 | $2,062.21 | $103,750 |
| 2017-12-12 | $0.02962 | $0.03736 | $0.01971 | $0.03634 | $656.58 | $127,173 |
| 2017-12-13 | $0.03636 | $0.03812 | $0.02521 | $0.03128 | $1,516.54 | $109,493 |
| 2017-12-14 | $0.03121 | $0.05474 | $0.03036 | $0.03044 | $2,537.67 | $106,529 |
| 2017-12-15 | $0.03042 | $0.04063 | $0.02870 | $0.04018 | $1,348.80 | $140,641 |
| 2017-12-16 | $0.04024 | $0.04762 | $0.02922 | $0.04724 | $3,935.75 | $165,342 |
| 2017-12-17 | $0.04732 | $0.06695 | $0.03063 | $0.06673 | $2,116.33 | $233,546 |
| 2017-12-18 | $0.06673 | $0.1068 | $0.05413 | $0.05450 | $6,282.43 | $190,761 |
| 2017-12-19 | $0.05445 | $0.07902 | $0.04328 | $0.04781 | $454.63 | $167,332 |
| 2017-12-20 | $0.04776 | $0.08999 | $0.04290 | $0.08836 | $2,486.49 | $309,244 |
| 2017-12-21 | $0.08847 | $0.09130 | $0.05393 | $0.07576 | $2,070.67 | $265,150 |
| 2017-12-22 | $0.07602 | $0.07677 | $0.03064 | $0.05782 | $1,134.16 | $202,375 |
| 2017-12-23 | $0.05837 | $0.06231 | $0.02619 | $0.04264 | $1,411.18 | $149,253 |
| 2017-12-24 | $0.04314 | $0.04900 | $0.03388 | $0.04842 | $1,452.52 | $169,457 |
| 2017-12-25 | $0.04890 | $0.1155 | $0.03910 | $0.06902 | $36,335.90 | $241,560 |
| 2017-12-26 | $0.06896 | $0.1128 | $0.05096 | $0.06297 | $18,958.50 | $220,407 |
| 2017-12-27 | $0.06305 | $0.08632 | $0.05934 | $0.06295 | $16,946.10 | $220,342 |
| 2017-12-28 | $0.06283 | $0.08478 | $0.05395 | $0.05711 | $6,494.93 | $199,871 |
| 2017-12-29 | $0.05765 | $0.08208 | $0.05179 | $0.06932 | $7,613.87 | $242,626 |
| 2017-12-30 | $0.06916 | $0.07837 | $0.05469 | $0.06381 | $29,536.90 | $223,335 |
| 2017-12-31 | $0.06315 | $0.06822 | $0.04547 | $0.04783 | $10,153.20 | $167,389 |