Sugar Exchange SGR
Xếp hạng #?
-
Sugar Exchange (SGR)
Không theo dõi
Lịch sử giá Sugar Exchange (SGR) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02605 | $0.02952 | $0.02477 | $0.02738 | $1,797.07 | $533,188 |
| 2018-09-02 | $0.02739 | $0.02859 | $0.02527 | $0.02537 | $216.10 | $494,062 |
| 2018-09-03 | $0.02536 | $0.02833 | $0.02505 | $0.02795 | $109.96 | $544,275 |
| 2018-09-04 | $0.02795 | $0.03892 | $0.02787 | $0.03466 | $1,759.32 | $675,005 |
| 2018-09-05 | $0.03466 | $0.03582 | $0.02746 | $0.02746 | $822.30 | $534,781 |
| 2018-09-06 | $0.02748 | $0.02748 | $0.01951 | $0.02152 | $1,293.64 | $419,102 |
| 2018-09-07 | $0.02151 | $0.02472 | $0.02143 | $0.02356 | $1,012.26 | $458,810 |
| 2018-09-08 | $0.02357 | $0.02707 | $0.02003 | $0.02166 | $211.52 | $421,860 |
| 2018-09-09 | $0.02165 | $0.02241 | $0.01772 | $0.01777 | $1,290.91 | $346,150 |
| 2018-09-10 | $0.01777 | $0.02312 | $0.01777 | $0.01947 | $652.95 | $379,137 |
| 2018-09-11 | $0.01950 | $0.02029 | $0.01859 | $0.02019 | $1,052.27 | $393,210 |
| 2018-09-12 | $0.02019 | $0.02023 | $0.01716 | $0.01833 | $0.1833 | $357,006 |
| 2018-09-13 | $0.01835 | $0.02678 | $0.01835 | $0.02185 | $1,861.92 | $425,603 |
| 2018-09-14 | $0.02183 | $0.03288 | $0.02182 | $0.02732 | $1,066.19 | $532,074 |
| 2018-09-15 | $0.02728 | $0.02838 | $0.01954 | $0.01965 | $936.81 | $382,680 |
| 2018-09-16 | $0.01970 | $0.02108 | $0.01931 | $0.02101 | $54.72 | $409,183 |
| 2018-09-17 | $0.02106 | $0.02116 | $0.01907 | $0.01917 | $40.23 | $373,434 |
| 2018-09-18 | $0.01918 | $0.02022 | $0.01872 | $0.02016 | $138.17 | $392,548 |
| 2018-09-19 | $0.02014 | $0.02029 | $0.01869 | $0.01990 | $199.95 | $387,516 |
| 2018-09-20 | $0.01990 | $0.02326 | $0.01977 | $0.02325 | $160.26 | $452,769 |
| 2018-09-21 | $0.02325 | $0.02343 | $0.02091 | $0.02217 | $0.5915 | $431,740 |
| 2018-09-22 | $0.02224 | $0.02264 | $0.02089 | $0.02147 | $155.44 | $418,140 |
| 2018-09-23 | $0.02148 | $0.02164 | $0.008752 | $0.009196 | $2,921.94 | $179,099 |
| 2018-09-24 | $0.009202 | $0.01762 | $0.009173 | $0.01069 | $707.76 | $208,196 |
| 2018-09-25 | $0.01068 | $0.01611 | $0.01060 | $0.01611 | $321.39 | $313,679 |
| 2018-09-26 | $0.01608 | $0.01981 | $0.01285 | $0.01291 | $140.67 | $251,453 |
| 2018-09-27 | $0.01287 | $0.01391 | $0.01286 | $0.01383 | $7.05 | $269,258 |
| 2018-09-28 | $0.01383 | $0.02377 | $0.01383 | $0.01745 | $288.13 | $339,801 |
| 2018-09-29 | $0.01744 | $0.02285 | $0.01707 | $0.02277 | $214.74 | $443,482 |
| 2018-09-30 | $0.02276 | $0.02287 | $0.01577 | $0.02158 | $564.41 | $420,319 |