Sugar Exchange SGR
Xếp hạng #?
-
Sugar Exchange (SGR)
Không theo dõi
Lịch sử giá Sugar Exchange (SGR) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1254 | $0.1275 | $0.1058 | $0.1224 | $10,378.40 | $428,309 |
| 2018-04-02 | $0.1229 | $0.1261 | $0.06070 | $0.06406 | $26,100.90 | $224,212 |
| 2018-04-03 | $0.06411 | $0.09101 | $0.06022 | $0.08535 | $17,395.20 | $298,721 |
| 2018-04-04 | $0.08544 | $0.09009 | $0.07263 | $0.07691 | $7,644.69 | $269,186 |
| 2018-04-05 | $0.07691 | $0.09070 | $0.07226 | $0.08410 | $22,675.60 | $294,366 |
| 2018-04-06 | $0.08371 | $0.09829 | $0.07421 | $0.09293 | $22,554.70 | $325,248 |
| 2018-04-07 | $0.09298 | $0.09298 | $0.07754 | $0.08596 | $10,312.70 | $300,856 |
| 2018-04-08 | $0.08600 | $0.08715 | $0.07666 | $0.08154 | $8,241.81 | $285,377 |
| 2018-04-09 | $0.08170 | $0.08305 | $0.06711 | $0.07094 | $9,856.18 | $248,291 |
| 2018-04-10 | $0.07104 | $0.08297 | $0.06794 | $0.07600 | $19,955.70 | $266,013 |
| 2018-04-11 | $0.07613 | $0.08053 | $0.05679 | $0.06620 | $24,825.30 | $231,710 |
| 2018-04-12 | $0.06596 | $0.08998 | $0.06271 | $0.07985 | $8,491.75 | $279,468 |
| 2018-04-13 | $0.07997 | $0.09400 | $0.07997 | $0.09015 | $16,101.00 | $315,512 |
| 2018-04-14 | $0.09015 | $0.1245 | $0.08392 | $0.1235 | $34,421.40 | $432,275 |
| 2018-04-15 | $0.1167 | $0.1485 | $0.1065 | $0.1185 | $26,663.00 | $414,789 |
| 2018-04-16 | $0.1186 | $0.1336 | $0.1056 | $0.1205 | $9,119.44 | $421,883 |
| 2018-04-17 | $0.09962 | $0.1055 | $0.08640 | $0.09596 | $12,336.10 | $335,844 |
| 2018-04-18 | $0.09603 | $0.1179 | $0.08707 | $0.09549 | $36,570.70 | $334,217 |
| 2018-04-19 | $0.09555 | $0.1050 | $0.07718 | $0.09108 | $49,026.00 | $318,785 |
| 2018-04-20 | $0.09111 | $0.09953 | $0.08134 | $0.09515 | $46,586.50 | $333,016 |
| 2018-04-21 | $0.09515 | $0.1190 | $0.08949 | $0.1094 | $66,898.80 | $382,725 |
| 2018-04-22 | $0.1094 | $0.1699 | $0.1021 | $0.1371 | $88,394.40 | $479,679 |
| 2018-04-23 | $0.1367 | $0.2108 | $0.1327 | $0.1834 | $110,696 | $641,736 |
| 2018-04-24 | $0.1835 | $0.2090 | $0.1835 | $0.1888 | $60,982.10 | $660,891 |
| 2018-04-25 | $0.1993 | $0.1993 | $0.1271 | $0.1484 | $69,068.70 | $519,467 |
| 2018-04-26 | $0.1498 | $0.1973 | $0.1256 | $0.1706 | $73,689.60 | $597,149 |
| 2018-04-27 | $0.1709 | $0.1709 | $0.1311 | $0.1482 | $34,852.00 | $518,861 |
| 2018-04-28 | $0.1476 | $0.1748 | $0.1433 | $0.1557 | $15,752.10 | $545,027 |
| 2018-04-29 | $0.1526 | $0.1772 | $0.1523 | $0.1706 | $23,706.80 | $597,160 |
| 2018-04-30 | $0.1744 | $0.1868 | $0.1551 | $0.1749 | $65,474.60 | $612,308 |