Sugar Exchange SGR
Xếp hạng #?
-
Sugar Exchange (SGR)
Không theo dõi
Lịch sử giá Sugar Exchange (SGR) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.2191 | $0.3054 | $0.1808 | $0.1931 | $27,017.70 | $675,780 |
| 2018-02-02 | $0.2071 | $0.2118 | $0.1322 | $0.2109 | $9,888.50 | $738,259 |
| 2018-02-03 | $0.2118 | $0.2122 | $0.1688 | $0.1949 | $8,794.03 | $682,126 |
| 2018-02-04 | $0.1949 | $0.2154 | $0.1783 | $0.1903 | $14,102.70 | $665,949 |
| 2018-02-05 | $0.1884 | $0.1918 | $0.1270 | $0.1309 | $9,249.73 | $457,979 |
| 2018-02-06 | $0.1311 | $0.1608 | $0.1048 | $0.1562 | $7,978.00 | $546,651 |
| 2018-02-07 | $0.1550 | $0.2008 | $0.1412 | $0.1639 | $11,564.30 | $573,671 |
| 2018-02-08 | $0.1641 | $0.1784 | $0.1316 | $0.1495 | $12,948.00 | $523,121 |
| 2018-02-09 | $0.1498 | $0.1868 | $0.1437 | $0.1738 | $3,648.23 | $608,129 |
| 2018-02-10 | $0.1739 | $0.1965 | $0.1435 | $0.1692 | $8,461.75 | $592,078 |
| 2018-02-11 | $0.1690 | $0.1690 | $0.1360 | $0.1415 | $9,670.93 | $495,306 |
| 2018-02-12 | $0.1423 | $0.1582 | $0.1312 | $0.1388 | $8,202.76 | $485,860 |
| 2018-02-13 | $0.1391 | $0.1486 | $0.09155 | $0.1396 | $22,590.90 | $488,583 |
| 2018-02-14 | $0.1394 | $0.1507 | $0.1151 | $0.1437 | $13,595.10 | $502,954 |
| 2018-02-15 | $0.1438 | $0.1599 | $0.1323 | $0.1344 | $11,434.70 | $470,537 |
| 2018-02-16 | $0.1342 | $0.1410 | $0.1288 | $0.1406 | $3,580.57 | $492,125 |
| 2018-02-17 | $0.1406 | $0.1474 | $0.1289 | $0.1426 | $10,848.60 | $499,083 |
| 2018-02-18 | $0.1428 | $0.1486 | $0.1091 | $0.1093 | $7,789.27 | $382,694 |
| 2018-02-19 | $0.1089 | $0.1434 | $0.09216 | $0.1117 | $15,624.10 | $390,835 |
| 2018-02-20 | $0.1117 | $0.1319 | $0.1011 | $0.1168 | $20,492.70 | $408,660 |
| 2018-02-21 | $0.1166 | $0.1435 | $0.09715 | $0.1407 | $25,675.30 | $492,622 |
| 2018-02-22 | $0.1406 | $0.1797 | $0.09526 | $0.1008 | $23,870.70 | $352,650 |
| 2018-02-23 | $0.1007 | $0.1356 | $0.09934 | $0.1351 | $15,162.20 | $472,682 |
| 2018-02-24 | $0.1279 | $0.1296 | $0.1081 | $0.1158 | $3,495.99 | $405,185 |
| 2018-02-25 | $0.1159 | $0.2351 | $0.1112 | $0.1887 | $39,669.20 | $660,433 |
| 2018-02-26 | $0.1889 | $0.1917 | $0.1514 | $0.1792 | $14,481.10 | $627,116 |
| 2018-02-27 | $0.1797 | $0.2136 | $0.1739 | $0.2035 | $18,898.40 | $712,345 |
| 2018-02-28 | $0.2127 | $0.3164 | $0.2070 | $0.2982 | $52,476.70 | $1,043,697 |