Sugar Exchange SGR
Xếp hạng #?
-
Sugar Exchange (SGR)
Không theo dõi
Lịch sử giá Sugar Exchange (SGR) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2986 | $0.3749 | $0.2663 | $0.3556 | $67,554.00 | $1,244,667 |
| 2018-03-02 | $0.3501 | $0.3671 | $0.3037 | $0.3417 | $18,579.90 | $1,196,055 |
| 2018-03-03 | $0.3412 | $0.3592 | $0.2600 | $0.3070 | $14,083.70 | $1,074,388 |
| 2018-03-04 | $0.3065 | $0.3539 | $0.2685 | $0.3539 | $15,565.60 | $1,238,797 |
| 2018-03-05 | $0.3538 | $0.3538 | $0.2955 | $0.2956 | $10,230.50 | $1,034,604 |
| 2018-03-06 | $0.2949 | $0.3275 | $0.2745 | $0.2764 | $7,312.28 | $967,488 |
| 2018-03-07 | $0.2762 | $0.3037 | $0.2431 | $0.2590 | $5,140.05 | $906,528 |
| 2018-03-08 | $0.2586 | $0.2757 | $0.2243 | $0.2550 | $6,828.54 | $892,563 |
| 2018-03-09 | $0.2536 | $0.2662 | $0.1964 | $0.2652 | $8,600.29 | $928,120 |
| 2018-03-10 | $0.2653 | $0.2989 | $0.2354 | $0.2552 | $10,134.10 | $893,067 |
| 2018-03-11 | $0.2543 | $0.2544 | $0.1326 | $0.1979 | $24,382.10 | $692,692 |
| 2018-03-12 | $0.2270 | $0.2293 | $0.1340 | $0.1764 | $16,265.40 | $617,575 |
| 2018-03-13 | $0.1757 | $0.1840 | $0.1347 | $0.1568 | $11,115.30 | $548,916 |
| 2018-03-14 | $0.1569 | $0.1622 | $0.1237 | $0.1302 | $5,673.32 | $455,798 |
| 2018-03-15 | $0.1302 | $0.1310 | $0.1057 | $0.1126 | $12,733.10 | $393,974 |
| 2018-03-16 | $0.1125 | $0.1526 | $0.08854 | $0.08912 | $63,852.70 | $311,909 |
| 2018-03-17 | $0.08922 | $0.1059 | $0.07581 | $0.08127 | $38,461.40 | $284,452 |
| 2018-03-18 | $0.08090 | $0.09037 | $0.06299 | $0.08954 | $46,330.70 | $313,385 |
| 2018-03-19 | $0.08917 | $0.09952 | $0.07499 | $0.09715 | $34,199.20 | $340,041 |
| 2018-03-20 | $0.09818 | $0.1007 | $0.08816 | $0.09217 | $12,518.40 | $322,597 |
| 2018-03-21 | $0.09251 | $0.1037 | $0.08912 | $0.1001 | $9,909.11 | $350,263 |
| 2018-03-22 | $0.1000 | $0.1163 | $0.09341 | $0.1063 | $7,335.36 | $371,889 |
| 2018-03-23 | $0.1062 | $0.1115 | $0.09447 | $0.1074 | $5,307.28 | $375,767 |
| 2018-03-24 | $0.1088 | $0.1103 | $0.09614 | $0.1002 | $3,345.68 | $350,651 |
| 2018-03-25 | $0.09883 | $0.1039 | $0.09464 | $0.09479 | $4,703.55 | $331,781 |
| 2018-03-26 | $0.09465 | $0.09539 | $0.07918 | $0.08269 | $5,087.08 | $289,408 |
| 2018-03-27 | $0.08259 | $0.1162 | $0.07730 | $0.1129 | $10,853.50 | $395,287 |
| 2018-03-28 | $0.1129 | $0.1140 | $0.09483 | $0.09766 | $7,105.76 | $341,798 |
| 2018-03-29 | $0.09465 | $0.1103 | $0.08682 | $0.1040 | $3,037.05 | $364,116 |
| 2018-03-30 | $0.1047 | $0.1077 | $0.08869 | $0.1016 | $5,706.12 | $355,499 |
| 2018-03-31 | $0.1016 | $0.1303 | $0.1016 | $0.1258 | $5,084.99 | $440,321 |