Sugar Exchange SGR
Xếp hạng #?
-
Sugar Exchange (SGR)
Không theo dõi
Lịch sử giá Sugar Exchange (SGR) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1604 | $0.1706 | $0.1437 | $0.1476 | $2,308.73 | $516,562 |
| 2018-06-02 | $0.1475 | $0.1541 | $0.1450 | $0.1464 | $3,756.45 | $512,449 |
| 2018-06-03 | $0.1464 | $0.1683 | $0.1384 | $0.1511 | $47,700.10 | $528,850 |
| 2018-06-04 | $0.1509 | $0.1594 | $0.1417 | $0.1487 | $2,106.90 | $520,289 |
| 2018-06-05 | $0.1487 | $0.1490 | $0.1376 | $0.1414 | $3,741.13 | $494,928 |
| 2018-06-06 | $0.1414 | $0.1480 | $0.1316 | $0.1361 | $17,160.60 | $476,511 |
| 2018-06-07 | $0.1362 | $0.1437 | $0.1266 | $0.1273 | $26,753.50 | $445,711 |
| 2018-06-08 | $0.1275 | $0.1307 | $0.1192 | $0.1270 | $17,770.90 | $444,371 |
| 2018-06-09 | $0.1269 | $0.1322 | $0.1215 | $0.1223 | $4,087.88 | $427,889 |
| 2018-06-10 | $0.1224 | $0.1405 | $0.1121 | $0.1213 | $7,489.88 | $424,662 |
| 2018-06-11 | $0.1215 | $0.1233 | $0.1052 | $0.1121 | $21,986.90 | $392,378 |
| 2018-06-12 | $0.1121 | $0.1275 | $0.09850 | $0.09953 | $25,060.90 | $348,372 |
| 2018-06-13 | $0.09991 | $0.1007 | $0.08613 | $0.08700 | $11,357.30 | $304,511 |
| 2018-06-14 | $0.08711 | $0.1127 | $0.08325 | $0.09451 | $33,295.80 | $330,783 |
| 2018-06-15 | $0.09446 | $0.1033 | $0.07750 | $0.07794 | $3,953.83 | $272,776 |
| 2018-06-16 | $0.07766 | $0.08760 | $0.07751 | $0.07956 | $2,424.30 | $278,467 |
| 2018-06-17 | $0.07964 | $0.08482 | $0.07865 | $0.08400 | $1,679.40 | $294,008 |
| 2018-06-18 | $0.08377 | $0.09767 | $0.07621 | $0.08190 | $11,672.40 | $286,652 |
| 2018-06-19 | $0.08185 | $0.09515 | $0.07923 | $0.08708 | $1,578.54 | $1,553,140 |
| 2018-06-20 | $0.08713 | $0.09269 | $0.08359 | $0.08856 | $2,571.07 | $1,579,577 |
| 2018-06-21 | $0.08853 | $0.1020 | $0.08505 | $0.09178 | $16,130.50 | $1,655,309 |
| 2018-06-22 | $0.09175 | $0.09301 | $0.07875 | $0.08537 | $6,650.98 | $1,539,680 |
| 2018-06-23 | $0.07903 | $0.08837 | $0.07829 | $0.08306 | $8,145.35 | $1,497,996 |
| 2018-06-24 | $0.08303 | $0.08331 | $0.06781 | $0.07131 | $16,250.40 | $1,297,626 |
| 2018-06-25 | $0.07104 | $0.08034 | $0.06447 | $0.06454 | $11,072.00 | $1,187,305 |
| 2018-06-26 | $0.06454 | $0.08918 | $0.06397 | $0.07675 | $1,847.32 | $1,411,817 |
| 2018-06-27 | $0.07661 | $0.07917 | $0.06327 | $0.06620 | $4,474.62 | $1,217,849 |
| 2018-06-28 | $0.06630 | $0.07801 | $0.06630 | $0.07394 | $3,091.70 | $1,360,154 |
| 2018-06-29 | $0.07398 | $0.08207 | $0.06591 | $0.07424 | $6,693.00 | $1,365,788 |
| 2018-06-30 | $0.07430 | $0.08853 | $0.07163 | $0.07742 | $871.58 | $1,424,245 |