Sugar Exchange SGR
Xếp hạng #?
-
Sugar Exchange (SGR)
Không theo dõi
Lịch sử giá Sugar Exchange (SGR) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.004961 | $0.006871 | $0.004907 | $0.006835 | $337.46 | $150,425 |
| 2019-02-02 | $0.006826 | $0.006847 | $0.005213 | $0.005270 | $83.37 | $115,991 |
| 2019-02-03 | $0.005271 | $0.005907 | $0.005191 | $0.005869 | $0.5178 | $129,158 |
| 2019-02-04 | $0.005897 | $0.005911 | $0.005839 | $0.005885 | $0 | $129,524 |
| 2019-02-05 | $0.005885 | $0.005885 | $0.003473 | $0.003716 | $2,173.85 | $83,275.60 |
| 2019-02-06 | $0.003723 | $0.004377 | $0.002621 | $0.004032 | $719.49 | $90,354.53 |
| 2019-02-07 | $0.004031 | $0.004309 | $0.003508 | $0.003743 | $258.79 | $83,865.26 |
| 2019-02-08 | $0.003745 | $0.004334 | $0.003722 | $0.004334 | $85.02 | $97,121.93 |
| 2019-02-09 | $0.004328 | $0.004571 | $0.003868 | $0.004468 | $135.45 | $100,127 |
| 2019-02-10 | $0.004473 | $0.004575 | $0.004183 | $0.004550 | $19.68 | $101,958 |
| 2019-02-11 | $0.004547 | $0.004848 | $0.004039 | $0.004039 | $160.12 | $90,507.16 |
| 2019-02-12 | $0.004046 | $0.006537 | $0.003993 | $0.004115 | $93.22 | $92,207.10 |
| 2019-02-13 | $0.004114 | $0.004143 | $0.004049 | $0.004064 | $0 | $91,057.05 |
| 2019-02-14 | $0.004064 | $0.004257 | $0.004064 | $0.004225 | $1.24 | $94,670.24 |
| 2019-02-15 | $0.004227 | $0.004720 | $0.004149 | $0.004720 | $187.62 | $105,776 |
| 2019-02-16 | $0.004726 | $0.005185 | $0.003992 | $0.003992 | $256.70 | $89,455.46 |
| 2019-02-17 | $0.003992 | $0.004047 | $0.003974 | $0.004034 | $121.02 | $90,393.73 |
| 2019-02-18 | $0.004035 | $0.004618 | $0.003754 | $0.003934 | $2,967.17 | $90,119.17 |
| 2019-02-19 | $0.003935 | $0.004833 | $0.003935 | $0.004608 | $127.13 | $105,558 |
| 2019-02-20 | $0.004604 | $0.004615 | $0.004503 | $0.004596 | $170.65 | $105,284 |
| 2019-02-21 | $0.004591 | $0.004675 | $0.004175 | $0.004192 | $413.74 | $96,036.76 |
| 2019-02-22 | $0.004185 | $0.005356 | $0.004181 | $0.004610 | $594.78 | $105,611 |
| 2019-02-23 | $0.004604 | $0.004749 | $0.004513 | $0.004720 | $28.38 | $108,120 |
| 2019-02-24 | $0.004725 | $0.004846 | $0.004243 | $0.004446 | $437.52 | $101,844 |
| 2019-02-25 | $0.004455 | $0.004505 | $0.004046 | $0.004070 | $34.47 | $93,235.99 |
| 2019-02-26 | $0.004059 | $0.004954 | $0.004011 | $0.004931 | $123.38 | $112,961 |
| 2019-02-27 | $0.004935 | $0.004945 | $0.004114 | $0.004278 | $152.51 | $98,001.11 |
| 2019-02-28 | $0.004280 | $0.005551 | $0.003468 | $0.005535 | $521.40 | $126,805 |