Sugar Exchange SGR
Xếp hạng #?
-
Sugar Exchange (SGR)
Không theo dõi
Lịch sử giá Sugar Exchange (SGR) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.004240 | $0.004246 | $0.003869 | $0.004027 | $153.04 | $88,620.01 |
| 2019-01-02 | $0.004038 | $0.005045 | $0.003984 | $0.004171 | $180.19 | $91,802.08 |
| 2019-01-03 | $0.004172 | $0.005262 | $0.004051 | $0.005220 | $0.02088 | $114,881 |
| 2019-01-04 | $0.005221 | $0.005611 | $0.004626 | $0.005007 | $425.96 | $110,205 |
| 2019-01-05 | $0.005001 | $0.005621 | $0.004957 | $0.004963 | $42.10 | $109,235 |
| 2019-01-06 | $0.004963 | $0.005567 | $0.004340 | $0.005553 | $95.30 | $122,222 |
| 2019-01-07 | $0.005555 | $0.005880 | $0.005306 | $0.005318 | $147.69 | $117,042 |
| 2019-01-08 | $0.005326 | $0.005437 | $0.005154 | $0.005154 | $402.02 | $113,441 |
| 2019-01-09 | $0.005164 | $0.005574 | $0.005149 | $0.005524 | $68.34 | $121,577 |
| 2019-01-10 | $0.005528 | $0.006489 | $0.004340 | $0.004351 | $227.85 | $95,766.74 |
| 2019-01-11 | $0.004349 | $0.006595 | $0.004334 | $0.004584 | $1,073.28 | $100,894 |
| 2019-01-12 | $0.004580 | $0.005914 | $0.004536 | $0.005887 | $26.31 | $129,557 |
| 2019-01-13 | $0.005881 | $0.005914 | $0.004947 | $0.004964 | $69.68 | $109,250 |
| 2019-01-14 | $0.004968 | $0.005735 | $0.003984 | $0.003995 | $444.21 | $87,932.00 |
| 2019-01-15 | $0.003993 | $0.004699 | $0.003963 | $0.004476 | $6.60 | $98,500.59 |
| 2019-01-16 | $0.004469 | $0.005451 | $0.004461 | $0.005439 | $145.57 | $119,706 |
| 2019-01-17 | $0.005437 | $0.005447 | $0.004308 | $0.004422 | $9.80 | $97,319.81 |
| 2019-01-18 | $0.004420 | $0.004872 | $0.004270 | $0.004861 | $70.01 | $106,978 |
| 2019-01-19 | $0.004862 | $0.004884 | $0.004414 | $0.004622 | $13.11 | $101,720 |
| 2019-01-20 | $0.004617 | $0.004646 | $0.004401 | $0.004423 | $81.44 | $97,346.26 |
| 2019-01-21 | $0.004428 | $0.004831 | $0.003873 | $0.004824 | $97.27 | $106,163 |
| 2019-01-22 | $0.004827 | $0.005239 | $0.004763 | $0.005224 | $0.01336 | $114,980 |
| 2019-01-23 | $0.005224 | $0.005250 | $0.004204 | $0.004808 | $12.00 | $105,812 |
| 2019-01-24 | $0.004809 | $0.005137 | $0.004398 | $0.004404 | $46.39 | $96,925.66 |
| 2019-01-25 | $0.004413 | $0.004418 | $0.004170 | $0.004189 | $0.01257 | $92,182.85 |
| 2019-01-26 | $0.004188 | $0.005143 | $0.004176 | $0.004905 | $271.28 | $107,957 |
| 2019-01-27 | $0.004906 | $0.004941 | $0.004397 | $0.004408 | $0 | $97,022.30 |
| 2019-01-28 | $0.004408 | $0.004589 | $0.004393 | $0.004435 | $6.11 | $97,614.45 |
| 2019-01-29 | $0.004438 | $0.004500 | $0.004367 | $0.004435 | $0.01330 | $97,600.54 |
| 2019-01-30 | $0.004427 | $0.006728 | $0.004402 | $0.006380 | $938.23 | $140,415 |
| 2019-01-31 | $0.006379 | $0.006838 | $0.004953 | $0.004954 | $108.79 | $109,039 |