Sugar Exchange SGR
Xếp hạng #?
-
Sugar Exchange (SGR)
Không theo dõi
Lịch sử giá Sugar Exchange (SGR) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.04795 | $0.06692 | $0.04646 | $0.06464 | $28,722.60 | $226,230 |
| 2018-01-02 | $0.06466 | $0.1097 | $0.05880 | $0.08666 | $50,183.10 | $303,293 |
| 2018-01-03 | $0.09556 | $0.1298 | $0.08286 | $0.1294 | $23,060.30 | $452,774 |
| 2018-01-04 | $0.1305 | $0.3804 | $0.1132 | $0.2621 | $69,894.50 | $917,263 |
| 2018-01-05 | $0.2619 | $0.4281 | $0.2596 | $0.3992 | $37,958.30 | $1,397,333 |
| 2018-01-06 | $0.3998 | $1.15 | $0.3911 | $0.5608 | $110,498 | $1,962,646 |
| 2018-01-07 | $0.5604 | $1.11 | $0.4708 | $0.9339 | $204,717 | $3,268,482 |
| 2018-01-08 | $0.7717 | $1.37 | $0.7717 | $1.08 | $275,838 | $3,794,350 |
| 2018-01-09 | $1.08 | $1.10 | $0.6680 | $0.8106 | $301,348 | $2,837,100 |
| 2018-01-10 | $0.8120 | $0.9175 | $0.6725 | $0.8299 | $185,058 | $2,904,479 |
| 2018-01-11 | $0.8284 | $0.9010 | $0.6006 | $0.6619 | $119,031 | $2,316,654 |
| 2018-01-12 | $0.6654 | $0.7093 | $0.3852 | $0.6636 | $103,132 | $2,322,649 |
| 2018-01-13 | $0.6631 | $0.7034 | $0.5699 | $0.6647 | $123,510 | $2,326,398 |
| 2018-01-14 | $0.6652 | $0.6654 | $0.5141 | $0.5618 | $81,388.00 | $1,966,349 |
| 2018-01-15 | $0.5589 | $0.5945 | $0.4229 | $0.5049 | $57,905.20 | $1,767,080 |
| 2018-01-16 | $0.5056 | $0.5057 | $0.2978 | $0.4195 | $108,351 | $1,468,275 |
| 2018-01-17 | $0.4174 | $0.5482 | $0.3334 | $0.4991 | $101,839 | $1,746,913 |
| 2018-01-18 | $0.5022 | $0.6019 | $0.4193 | $0.5250 | $165,371 | $1,837,343 |
| 2018-01-19 | $0.5199 | $0.5731 | $0.4094 | $0.4428 | $144,453 | $1,549,937 |
| 2018-01-20 | $0.4469 | $0.5176 | $0.4071 | $0.4444 | $17,390.30 | $1,555,414 |
| 2018-01-21 | $0.4454 | $0.4659 | $0.3647 | $0.4353 | $34,440.60 | $1,523,557 |
| 2018-01-22 | $0.4410 | $0.4577 | $0.3253 | $0.3723 | $14,308.70 | $1,303,190 |
| 2018-01-23 | $0.3714 | $0.3777 | $0.3024 | $0.3517 | $27,551.10 | $1,230,824 |
| 2018-01-24 | $0.3515 | $0.4068 | $0.2980 | $0.3271 | $64,582.60 | $1,144,728 |
| 2018-01-25 | $0.3323 | $0.3492 | $0.1355 | $0.3294 | $134,049 | $1,152,764 |
| 2018-01-26 | $0.3285 | $0.3290 | $0.2439 | $0.2944 | $14,732.60 | $1,030,512 |
| 2018-01-27 | $0.2943 | $0.3089 | $0.2353 | $0.2763 | $30,483.80 | $966,907 |
| 2018-01-28 | $0.2777 | $0.3359 | $0.2519 | $0.3336 | $15,198.10 | $1,167,621 |
| 2018-01-29 | $0.3414 | $0.3423 | $0.2774 | $0.3091 | $17,637.60 | $1,081,822 |
| 2018-01-30 | $0.3092 | $0.3162 | $0.2486 | $0.2492 | $29,731.00 | $872,288 |
| 2018-01-31 | $0.2497 | $0.3347 | $0.2141 | $0.2186 | $61,658.00 | $765,212 |