Sugar Exchange SGR
Xếp hạng #?
-
Sugar Exchange (SGR)
Không theo dõi
Lịch sử giá Sugar Exchange (SGR) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.009549 | $0.009687 | $0.006589 | $0.007019 | $1,840.96 | $528,832 |
| 2018-11-02 | $0.007025 | $0.007872 | $0.006495 | $0.007316 | $633.41 | $551,192 |
| 2018-11-03 | $0.007316 | $0.008514 | $0.007147 | $0.008198 | $99.05 | $617,646 |
| 2018-11-04 | $0.008198 | $0.01191 | $0.007800 | $0.01191 | $408.24 | $897,297 |
| 2018-11-05 | $0.01191 | $0.01191 | $0.008007 | $0.009408 | $385.81 | $708,860 |
| 2018-11-06 | $0.009441 | $0.01705 | $0.009351 | $0.01702 | $4,127.72 | $1,279,293 |
| 2018-11-07 | $0.01696 | $0.02329 | $0.009972 | $0.01758 | $9,322.10 | $1,324,853 |
| 2018-11-08 | $0.01760 | $0.02073 | $0.01229 | $0.01910 | $4,483.79 | $1,438,907 |
| 2018-11-09 | $0.01910 | $0.02493 | $0.01595 | $0.02493 | $5,365.00 | $1,878,458 |
| 2018-11-10 | $0.02492 | $0.02502 | $0.01556 | $0.01917 | $3,924.62 | $1,444,090 |
| 2018-11-11 | $0.01915 | $0.01941 | $0.01316 | $0.01449 | $5,066.53 | $1,099,328 |
| 2018-11-12 | $0.01540 | $0.02018 | $0.01398 | $0.02017 | $2,873.88 | $1,530,124 |
| 2018-11-13 | $0.02013 | $0.02154 | $0.01824 | $0.01899 | $7,996.64 | $408,431 |
| 2018-11-14 | $0.02037 | $0.02157 | $0.01474 | $0.01718 | $2,320.57 | $369,469 |
| 2018-11-15 | $0.01726 | $0.01726 | $0.01444 | $0.01615 | $1,875.01 | $347,360 |
| 2018-11-16 | $0.01730 | $0.01731 | $0.01184 | $0.01339 | $5,853.05 | $287,927 |
| 2018-11-17 | $0.01340 | $0.01376 | $0.01230 | $0.01269 | $1,543.69 | $272,888 |
| 2018-11-18 | $0.01270 | $0.01311 | $0.01176 | $0.01230 | $1,222.09 | $264,543 |
| 2018-11-19 | $0.01232 | $0.01232 | $0.009521 | $0.009619 | $1,069.76 | $206,879 |
| 2018-11-20 | $0.009563 | $0.009738 | $0.006160 | $0.006345 | $1,027.85 | $136,476 |
| 2018-11-21 | $0.006364 | $0.008330 | $0.004037 | $0.005520 | $1,351.14 | $118,721 |
| 2018-11-22 | $0.005503 | $0.007138 | $0.005351 | $0.005690 | $931.14 | $122,386 |
| 2018-11-23 | $0.005661 | $0.006037 | $0.005464 | $0.005987 | $47.90 | $128,760 |
| 2018-11-24 | $0.005982 | $0.007316 | $0.005315 | $0.006027 | $1,667.52 | $129,640 |
| 2018-11-25 | $0.005811 | $0.006410 | $0.005165 | $0.006398 | $501.29 | $137,615 |
| 2018-11-26 | $0.006401 | $0.006503 | $0.004536 | $0.005205 | $728.85 | $111,946 |
| 2018-11-27 | $0.005201 | $0.005779 | $0.004761 | $0.005313 | $578.58 | $114,269 |
| 2018-11-28 | $0.005323 | $0.006756 | $0.004544 | $0.006107 | $482.94 | $131,342 |
| 2018-11-29 | $0.006125 | $0.006796 | $0.005875 | $0.006210 | $1,303.96 | $133,573 |
| 2018-11-30 | $0.006220 | $0.006322 | $0.004527 | $0.004563 | $422.57 | $100,422 |