Sugar Exchange SGR
Xếp hạng #?
-
Sugar Exchange (SGR)
Không theo dõi
Lịch sử giá Sugar Exchange (SGR) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002676 | $0.003719 | $0.002665 | $0.002700 | $1,374.87 | $67,255.19 |
| 2019-04-02 | $0.002702 | $0.004799 | $0.002698 | $0.004641 | $3,045.40 | $117,925 |
| 2019-04-03 | $0.004644 | $0.005155 | $0.002735 | $0.002735 | $3,245.51 | $69,484.30 |
| 2019-04-04 | $0.002736 | $0.005009 | $0.002736 | $0.004764 | $1,660.61 | $121,057 |
| 2019-04-05 | $0.004764 | $0.004850 | $0.004115 | $0.004463 | $63.57 | $113,395 |
| 2019-04-06 | $0.004464 | $0.004641 | $0.004079 | $0.004498 | $977.46 | $114,288 |
| 2019-04-07 | $0.004494 | $0.004611 | $0.004490 | $0.004581 | $0 | $116,385 |
| 2019-04-08 | $0.004581 | $0.004581 | $0.003833 | $0.003855 | $441.43 | $97,953.71 |
| 2019-04-09 | $0.003855 | $0.003855 | $0.003760 | $0.003787 | $0.6392 | $96,212.99 |
| 2019-04-10 | $0.003787 | $0.003910 | $0.003778 | $0.003893 | $0 | $98,924.21 |
| 2019-04-11 | $0.003893 | $0.004562 | $0.003542 | $0.003805 | $233.21 | $96,671.48 |
| 2019-04-12 | $0.003803 | $0.004154 | $0.003720 | $0.004119 | $0.1281 | $104,656 |
| 2019-04-13 | $0.004119 | $0.004160 | $0.003659 | $0.003659 | $33.07 | $92,972.03 |
| 2019-04-14 | $0.003659 | $0.003680 | $0.003445 | $0.003482 | $39.32 | $88,469.75 |
| 2019-04-15 | $0.003482 | $0.003500 | $0.001183 | $0.001185 | $1,199.85 | $30,108.99 |
| 2019-04-16 | $0.001185 | $0.001746 | $0.001181 | $0.001744 | $170.21 | $44,316.97 |
| 2019-04-17 | $0.001744 | $0.003335 | $0.001742 | $0.003042 | $149.56 | $77,292.57 |
| 2019-04-18 | $0.003042 | $0.004469 | $0.002623 | $0.002900 | $465.79 | $73,681.52 |
| 2019-04-19 | $0.002900 | $0.004712 | $0.002831 | $0.002907 | $201.16 | $73,870.65 |
| 2019-04-20 | $0.002907 | $0.003724 | $0.002903 | $0.003721 | $168.10 | $94,533.52 |
| 2019-04-21 | $0.003722 | $0.003737 | $0.003661 | $0.003670 | $0 | $93,241.43 |
| 2019-04-22 | $0.003670 | $0.004815 | $0.003670 | $0.004784 | $211.96 | $121,560 |
| 2019-04-23 | $0.004785 | $0.004979 | $0.004773 | $0.004954 | $0 | $125,863 |
| 2019-04-24 | $0.004954 | $0.004954 | $0.004954 | $0.004954 | $0 | $125,863 |
| 2019-04-25 | $0.004954 | $0.004954 | $0.003287 | $0.003707 | $0.6334 | $94,192.74 |
| 2019-04-26 | $0.003707 | $0.003793 | $0.003012 | $0.003060 | $194.54 | $77,751.47 |
| 2019-04-27 | $0.003062 | $0.003073 | $0.002886 | $0.002892 | $53.73 | $73,468.25 |
| 2019-04-28 | $0.002892 | $0.002926 | $0.002880 | $0.002901 | $1.61 | $73,701.38 |
| 2019-04-29 | $0.002902 | $0.004044 | $0.002895 | $0.004034 | $77.46 | $102,497 |
| 2019-04-30 | $0.004036 | $0.004111 | $0.002867 | $0.002888 | $900.73 | $73,387.16 |