Sugar Exchange SGR
Xếp hạng #?
-
Sugar Exchange (SGR)
Không theo dõi
Lịch sử giá Sugar Exchange (SGR) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01764 | $0.02122 | $0.01700 | $0.01707 | $343.22 | $332,552 |
| 2018-10-02 | $0.01703 | $0.05506 | $0.01699 | $0.05310 | $3,435.09 | $1,034,109 |
| 2018-10-03 | $0.05312 | $0.05325 | $0.02133 | $0.02149 | $594.84 | $418,453 |
| 2018-10-04 | $0.02151 | $0.03576 | $0.02145 | $0.03563 | $52.83 | $693,969 |
| 2018-10-05 | $0.03572 | $0.03586 | $0.02165 | $0.02233 | $466.01 | $434,823 |
| 2018-10-06 | $0.02235 | $0.02946 | $0.02225 | $0.02912 | $149.52 | $567,080 |
| 2018-10-07 | $0.02922 | $0.02948 | $0.02199 | $0.02199 | $628.49 | $428,357 |
| 2018-10-08 | $0.02208 | $0.02804 | $0.02140 | $0.02724 | $350.44 | $530,515 |
| 2018-10-09 | $0.02733 | $0.02807 | $0.02098 | $0.02110 | $2,057.23 | $410,977 |
| 2018-10-10 | $0.02105 | $0.02187 | $0.02005 | $0.02084 | $1,108.91 | $405,821 |
| 2018-10-11 | $0.02079 | $0.02101 | $0.01814 | $0.02075 | $1,490.45 | $404,162 |
| 2018-10-12 | $0.02073 | $0.02101 | $0.01782 | $0.01788 | $604.31 | $348,314 |
| 2018-10-13 | $0.01786 | $0.02184 | $0.01783 | $0.02053 | $329.82 | $399,856 |
| 2018-10-14 | $0.02053 | $0.02254 | $0.01959 | $0.02225 | $233.98 | $433,411 |
| 2018-10-15 | $0.02229 | $0.02285 | $0.01563 | $0.01563 | $798.14 | $304,456 |
| 2018-10-16 | $0.01562 | $0.01616 | $0.01538 | $0.01538 | $890.66 | $299,635 |
| 2018-10-17 | $0.01543 | $0.01586 | $0.01314 | $0.01449 | $647.96 | $282,224 |
| 2018-10-18 | $0.01453 | $0.01459 | $0.01322 | $0.01374 | $350.12 | $267,527 |
| 2018-10-19 | $0.01373 | $0.01382 | $0.01214 | $0.01369 | $710.03 | $266,722 |
| 2018-10-20 | $0.01369 | $0.01424 | $0.01234 | $0.01424 | $266.05 | $277,253 |
| 2018-10-21 | $0.01424 | $0.01442 | $0.01007 | $0.01013 | $782.36 | $197,253 |
| 2018-10-22 | $0.01012 | $0.01407 | $0.01005 | $0.01401 | $94.85 | $272,928 |
| 2018-10-23 | $0.01402 | $0.01493 | $0.01237 | $0.01280 | $793.52 | $249,284 |
| 2018-10-24 | $0.01276 | $0.01958 | $0.01091 | $0.01808 | $4,508.92 | $352,209 |
| 2018-10-25 | $0.01808 | $0.01809 | $0.009582 | $0.01525 | $4,854.65 | $297,072 |
| 2018-10-26 | $0.01523 | $0.01750 | $0.009957 | $0.01132 | $505.04 | $220,375 |
| 2018-10-27 | $0.01127 | $0.01383 | $0.01120 | $0.01359 | $9.00 | $264,654 |
| 2018-10-28 | $0.01366 | $0.01544 | $0.01237 | $0.01245 | $1,898.77 | $242,574 |
| 2018-10-29 | $0.009984 | $0.01001 | $0.007786 | $0.009257 | $1,187.51 | $180,283 |
| 2018-10-30 | $0.01028 | $0.01031 | $0.008865 | $0.009004 | $191.50 | $175,361 |
| 2018-10-31 | $0.009032 | $0.01082 | $0.008867 | $0.01041 | $2,927.00 | $784,651 |