Sugar Exchange SGR
Xếp hạng #?
-
Sugar Exchange (SGR)
Không theo dõi
Lịch sử giá Sugar Exchange (SGR) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1753 | $0.1753 | $0.1487 | $0.1631 | $73,873.40 | $570,815 |
| 2018-05-02 | $0.1627 | $0.1683 | $0.1498 | $0.1659 | $63,443.30 | $580,563 |
| 2018-05-03 | $0.1659 | $0.1661 | $0.1417 | $0.1492 | $28,734.80 | $522,260 |
| 2018-05-04 | $0.1490 | $0.1530 | $0.1438 | $0.1474 | $20,364.90 | $516,019 |
| 2018-05-05 | $0.1474 | $0.1715 | $0.1471 | $0.1711 | $23,390.80 | $598,976 |
| 2018-05-06 | $0.1712 | $0.1730 | $0.1333 | $0.1396 | $39,194.50 | $488,611 |
| 2018-05-07 | $0.1397 | $0.1577 | $0.1346 | $0.1357 | $47,859.10 | $474,992 |
| 2018-05-08 | $0.1364 | $0.1638 | $0.1364 | $0.1574 | $17,371.90 | $551,037 |
| 2018-05-09 | $0.1572 | $0.1673 | $0.1549 | $0.1619 | $15,315.10 | $566,615 |
| 2018-05-10 | $0.1618 | $0.2152 | $0.1618 | $0.1852 | $46,838.40 | $648,267 |
| 2018-05-11 | $0.1854 | $0.1854 | $0.1527 | $0.1531 | $17,809.50 | $535,794 |
| 2018-05-12 | $0.1533 | $0.1688 | $0.1433 | $0.1672 | $28,469.50 | $585,337 |
| 2018-05-13 | $0.1671 | $0.1832 | $0.1544 | $0.1640 | $25,425.70 | $573,930 |
| 2018-05-14 | $0.1639 | $0.1699 | $0.1401 | $0.1484 | $30,078.80 | $519,540 |
| 2018-05-15 | $0.1482 | $0.1697 | $0.1481 | $0.1491 | $24,668.80 | $521,910 |
| 2018-05-16 | $0.1496 | $0.1525 | $0.1420 | $0.1473 | $10,205.30 | $515,631 |
| 2018-05-17 | $0.1475 | $0.1654 | $0.1399 | $0.1632 | $41,241.90 | $571,137 |
| 2018-05-18 | $0.1631 | $0.1639 | $0.1443 | $0.1502 | $8,190.47 | $525,578 |
| 2018-05-19 | $0.1501 | $0.1708 | $0.1493 | $0.1706 | $11,399.00 | $596,995 |
| 2018-05-20 | $0.1707 | $0.2202 | $0.1631 | $0.2128 | $108,636 | $744,818 |
| 2018-05-21 | $0.2131 | $0.2133 | $0.1823 | $0.1873 | $20,552.50 | $655,641 |
| 2018-05-22 | $0.1872 | $0.1918 | $0.1735 | $0.1828 | $14,330.90 | $639,870 |
| 2018-05-23 | $0.1825 | $0.1857 | $0.1529 | $0.1585 | $5,785.58 | $554,904 |
| 2018-05-24 | $0.1581 | $0.1822 | $0.1557 | $0.1809 | $5,100.05 | $633,154 |
| 2018-05-25 | $0.1812 | $0.1871 | $0.1605 | $0.1623 | $7,111.75 | $568,026 |
| 2018-05-26 | $0.1621 | $0.1763 | $0.1504 | $0.1567 | $34,342.20 | $548,534 |
| 2018-05-27 | $0.1570 | $0.1579 | $0.1413 | $0.1462 | $4,212.80 | $511,679 |
| 2018-05-28 | $0.1462 | $0.1510 | $0.1279 | $0.1282 | $25,870.70 | $448,571 |
| 2018-05-29 | $0.1279 | $0.1471 | $0.1261 | $0.1396 | $6,535.91 | $488,513 |
| 2018-05-30 | $0.1397 | $0.1462 | $0.1351 | $0.1409 | $3,017.03 | $493,266 |
| 2018-05-31 | $0.1409 | $0.1705 | $0.1366 | $0.1601 | $9,067.95 | $560,371 |