Sugar Exchange SGR
Xếp hạng #?
-
Sugar Exchange (SGR)
Không theo dõi
Lịch sử giá Sugar Exchange (SGR) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.07421 | $0.1006 | $0.07066 | $0.09670 | $3,709.44 | $1,883,339 |
| 2018-08-02 | $0.09675 | $0.09773 | $0.07799 | $0.08185 | $485.96 | $1,594,035 |
| 2018-08-03 | $0.08185 | $0.08185 | $0.06719 | $0.06750 | $5,625.73 | $1,314,679 |
| 2018-08-04 | $0.06753 | $0.07645 | $0.06675 | $0.07514 | $271.57 | $1,463,520 |
| 2018-08-05 | $0.07517 | $0.08823 | $0.04351 | $0.06288 | $18,962.40 | $1,224,670 |
| 2018-08-06 | $0.06294 | $0.06982 | $0.06251 | $0.06958 | $2,281.41 | $1,355,178 |
| 2018-08-07 | $0.06956 | $0.07077 | $0.05884 | $0.05959 | $4,861.39 | $1,160,490 |
| 2018-08-08 | $0.05957 | $0.05957 | $0.05465 | $0.05501 | $1,973.82 | $1,071,293 |
| 2018-08-09 | $0.05510 | $0.05717 | $0.05091 | $0.05128 | $2,799.33 | $998,721 |
| 2018-08-10 | $0.05125 | $0.05608 | $0.03231 | $0.04817 | $3,855.93 | $938,109 |
| 2018-08-11 | $0.04814 | $0.05032 | $0.03677 | $0.03677 | $616.74 | $716,188 |
| 2018-08-12 | $0.03663 | $0.04650 | $0.03632 | $0.04592 | $305.90 | $894,360 |
| 2018-08-13 | $0.04720 | $0.05299 | $0.02644 | $0.03140 | $3,975.92 | $611,614 |
| 2018-08-14 | $0.03139 | $0.03598 | $0.02549 | $0.03566 | $7,010.80 | $694,596 |
| 2018-08-15 | $0.03588 | $0.04061 | $0.02927 | $0.03113 | $408.24 | $606,381 |
| 2018-08-16 | $0.03113 | $0.03146 | $0.02853 | $0.02891 | $659.83 | $563,033 |
| 2018-08-17 | $0.02895 | $0.03593 | $0.02819 | $0.03040 | $808.34 | $592,066 |
| 2018-08-18 | $0.03049 | $0.03603 | $0.02699 | $0.02714 | $736.32 | $528,632 |
| 2018-08-19 | $0.02715 | $0.03847 | $0.02685 | $0.03107 | $2,426.72 | $605,154 |
| 2018-08-20 | $0.03105 | $0.04623 | $0.03105 | $0.04345 | $2,531.97 | $846,205 |
| 2018-08-21 | $0.04330 | $0.05256 | $0.04185 | $0.05202 | $6,551.36 | $1,013,057 |
| 2018-08-22 | $0.05202 | $0.05775 | $0.04563 | $0.04620 | $4,412.02 | $899,755 |
| 2018-08-23 | $0.04623 | $0.05954 | $0.04616 | $0.04666 | $2,324.82 | $908,727 |
| 2018-08-24 | $0.04669 | $0.05155 | $0.04551 | $0.04659 | $1,225.20 | $907,342 |
| 2018-08-25 | $0.04651 | $0.04976 | $0.04398 | $0.04418 | $2,158.19 | $860,539 |
| 2018-08-26 | $0.04425 | $0.04433 | $0.03805 | $0.03817 | $2,898.78 | $743,458 |
| 2018-08-27 | $0.03823 | $0.04051 | $0.03199 | $0.04051 | $621.71 | $788,892 |
| 2018-08-28 | $0.04046 | $0.04078 | $0.02375 | $0.03127 | $2,195.28 | $609,096 |
| 2018-08-29 | $0.03129 | $0.03795 | $0.02253 | $0.02255 | $1,516.84 | $439,215 |
| 2018-08-30 | $0.02256 | $0.02847 | $0.02256 | $0.02590 | $1,126.57 | $504,519 |
| 2018-08-31 | $0.02592 | $0.03060 | $0.02545 | $0.02608 | $1,216.69 | $507,954 |