Sugar Exchange SGR
Xếp hạng #?
-
Sugar Exchange (SGR)
Không theo dõi
Lịch sử giá Sugar Exchange (SGR) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.005528 | $0.005576 | $0.003464 | $0.004178 | $276.65 | $95,720.45 |
| 2019-03-02 | $0.004176 | $0.005423 | $0.002430 | $0.002454 | $677.02 | $56,221.23 |
| 2019-03-03 | $0.002454 | $0.003411 | $0.002454 | $0.003226 | $78.69 | $73,905.07 |
| 2019-03-04 | $0.003221 | $0.003731 | $0.003138 | $0.003722 | $85.92 | $85,257.81 |
| 2019-03-05 | $0.003724 | $0.003848 | $0.002726 | $0.002925 | $1,098.57 | $67,010.75 |
| 2019-03-06 | $0.002921 | $0.003164 | $0.002569 | $0.003157 | $696.13 | $73,895.04 |
| 2019-03-07 | $0.003160 | $0.003211 | $0.002763 | $0.003175 | $48.30 | $74,321.81 |
| 2019-03-08 | $0.003178 | $0.003208 | $0.003072 | $0.003104 | $19.98 | $72,670.09 |
| 2019-03-09 | $0.003101 | $0.003271 | $0.002841 | $0.003249 | $96.94 | $76,054.25 |
| 2019-03-10 | $0.003253 | $0.003253 | $0.002916 | $0.003081 | $99.31 | $72,125.57 |
| 2019-03-11 | $0.003083 | $0.004735 | $0.002980 | $0.003978 | $380.71 | $93,128.80 |
| 2019-03-12 | $0.003982 | $0.004679 | $0.003004 | $0.003005 | $0 | $70,333.99 |
| 2019-03-13 | $0.003005 | $0.005408 | $0.003005 | $0.005377 | $848.24 | $128,563 |
| 2019-03-14 | $0.005375 | $0.005402 | $0.003342 | $0.003480 | $102.90 | $83,194.61 |
| 2019-03-15 | $0.003478 | $0.003767 | $0.003277 | $0.003647 | $263.54 | $87,195.63 |
| 2019-03-16 | $0.003649 | $0.003673 | $0.003138 | $0.003473 | $145.73 | $83,025.57 |
| 2019-03-17 | $0.003471 | $0.003488 | $0.003081 | $0.003347 | $13.05 | $80,009.78 |
| 2019-03-18 | $0.003350 | $0.003398 | $0.003054 | $0.003196 | $267.06 | $76,420.32 |
| 2019-03-19 | $0.003196 | $0.003243 | $0.002989 | $0.002995 | $8.24 | $71,608.77 |
| 2019-03-20 | $0.002996 | $0.003237 | $0.002960 | $0.003236 | $1.62 | $77,362.53 |
| 2019-03-21 | $0.003236 | $0.003244 | $0.002819 | $0.002824 | $7.32 | $67,528.02 |
| 2019-03-22 | $0.002821 | $0.003189 | $0.002818 | $0.003142 | $196.63 | $75,112.08 |
| 2019-03-23 | $0.003137 | $0.003164 | $0.002124 | $0.002621 | $1,082.34 | $62,656.54 |
| 2019-03-24 | $0.002618 | $0.002940 | $0.002606 | $0.002931 | $88.17 | $70,063.15 |
| 2019-03-25 | $0.002934 | $0.003495 | $0.002780 | $0.002809 | $592.73 | $68,556.12 |
| 2019-03-26 | $0.002800 | $0.002974 | $0.002711 | $0.002785 | $514.69 | $67,984.55 |
| 2019-03-27 | $0.002787 | $0.002871 | $0.002780 | $0.002861 | $58.00 | $69,821.71 |
| 2019-03-28 | $0.002861 | $0.003052 | $0.002559 | $0.003047 | $373.99 | $74,381.45 |
| 2019-03-29 | $0.003047 | $0.003393 | $0.002938 | $0.003391 | $20.64 | $82,762.92 |
| 2019-03-30 | $0.003392 | $0.003437 | $0.002575 | $0.002590 | $46.16 | $63,218.90 |
| 2019-03-31 | $0.002590 | $0.003498 | $0.002580 | $0.002678 | $274.16 | $65,354.28 |