Sugar Exchange SGR
Xếp hạng #?
-
Sugar Exchange (SGR)
Không theo dõi
Lịch sử giá Sugar Exchange (SGR) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.004575 | $0.005185 | $0.004139 | $0.005057 | $186.95 | $111,306 |
| 2018-12-02 | $0.005048 | $0.005537 | $0.004955 | $0.005091 | $131.42 | $112,041 |
| 2018-12-03 | $0.005115 | $0.005597 | $0.004913 | $0.005342 | $120.44 | $117,575 |
| 2018-12-04 | $0.005336 | $0.005656 | $0.004842 | $0.005596 | $105.75 | $123,160 |
| 2018-12-05 | $0.005599 | $0.005815 | $0.004994 | $0.005058 | $212.53 | $111,312 |
| 2018-12-06 | $0.005056 | $0.005198 | $0.004274 | $0.004274 | $249.33 | $94,070.34 |
| 2018-12-07 | $0.004267 | $0.004514 | $0.003758 | $0.004206 | $511.72 | $92,574.70 |
| 2018-12-08 | $0.004204 | $0.004322 | $0.003936 | $0.004281 | $261.70 | $94,212.12 |
| 2018-12-09 | $0.004268 | $0.004834 | $0.004268 | $0.004770 | $157.68 | $104,984 |
| 2018-12-10 | $0.004763 | $0.004815 | $0.004155 | $0.004413 | $54.96 | $97,118.29 |
| 2018-12-11 | $0.004409 | $0.004431 | $0.003386 | $0.003425 | $522.17 | $75,369.26 |
| 2018-12-12 | $0.003420 | $0.004384 | $0.003411 | $0.004326 | $2.84 | $95,207.97 |
| 2018-12-13 | $0.004328 | $0.004330 | $0.003645 | $0.003707 | $132.94 | $81,593.34 |
| 2018-12-14 | $0.003705 | $0.004098 | $0.003626 | $0.003669 | $77.97 | $80,739.72 |
| 2018-12-15 | $0.003671 | $0.003873 | $0.003569 | $0.003850 | $185.74 | $84,728.09 |
| 2018-12-16 | $0.003849 | $0.003965 | $0.003644 | $0.003912 | $82.02 | $86,086.12 |
| 2018-12-17 | $0.003914 | $0.004406 | $0.003910 | $0.004328 | $23.91 | $95,260.76 |
| 2018-12-18 | $0.004327 | $0.004380 | $0.003701 | $0.003889 | $393.06 | $85,589.64 |
| 2018-12-19 | $0.003901 | $0.004243 | $0.003380 | $0.003404 | $246.87 | $74,906.47 |
| 2018-12-20 | $0.003395 | $0.005467 | $0.003385 | $0.004934 | $841.58 | $108,583 |
| 2018-12-21 | $0.004919 | $0.004998 | $0.004249 | $0.004664 | $114.42 | $102,647 |
| 2018-12-22 | $0.004747 | $0.005070 | $0.004712 | $0.005070 | $75.74 | $111,571 |
| 2018-12-23 | $0.005074 | $0.005518 | $0.004916 | $0.004918 | $255.50 | $108,232 |
| 2018-12-24 | $0.004920 | $0.005959 | $0.004920 | $0.005896 | $105.73 | $129,766 |
| 2018-12-25 | $0.005920 | $0.007221 | $0.004785 | $0.007221 | $361.83 | $158,919 |
| 2018-12-26 | $0.007220 | $0.007234 | $0.005795 | $0.005802 | $62.54 | $127,694 |
| 2018-12-27 | $0.005811 | $0.006824 | $0.005548 | $0.006526 | $90.34 | $143,630 |
| 2018-12-28 | $0.006533 | $0.006563 | $0.004148 | $0.004448 | $328.89 | $97,889.25 |
| 2018-12-29 | $0.004455 | $0.005183 | $0.004441 | $0.004983 | $191.23 | $109,658 |
| 2018-12-30 | $0.004986 | $0.005271 | $0.003919 | $0.004229 | $512.77 | $93,068.70 |
| 2018-12-31 | $0.004234 | $0.004473 | $0.004180 | $0.004232 | $25.68 | $93,131.26 |