Sugar Exchange SGR
Xếp hạng #?
-
Sugar Exchange (SGR)
Không theo dõi
Lịch sử giá Sugar Exchange (SGR) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.002888 | $0.002916 | $0.002858 | $0.002871 | $0 | $72,952.39 |
| 2019-05-02 | $0.002871 | $0.003625 | $0.002858 | $0.002862 | $77.43 | $72,719.93 |
| 2019-05-03 | $0.002862 | $0.003059 | $0.002819 | $0.002828 | $11.12 | $71,849.78 |
| 2019-05-04 | $0.002828 | $0.004011 | $0.002828 | $0.003967 | $66.13 | $100,794 |
| 2019-05-05 | $0.003966 | $0.003967 | $0.003903 | $0.003930 | $0 | $99,864.96 |
| 2019-05-06 | $0.003930 | $0.003930 | $0.003930 | $0.003930 | $0 | $99,864.96 |
| 2019-05-07 | $0.003930 | $0.004014 | $0.002243 | $0.002244 | $174.30 | $57,013.38 |
| 2019-05-08 | $0.002242 | $0.003538 | $0.002213 | $0.003527 | $71.85 | $89,613.07 |
| 2019-05-09 | $0.003527 | $0.003629 | $0.003527 | $0.003626 | $0 | $92,124.64 |
| 2019-05-10 | $0.003626 | $0.003626 | $0.002582 | $0.002866 | $256.07 | $72,815.21 |
| 2019-05-11 | $0.002867 | $0.003304 | $0.002865 | $0.003238 | $8.89 | $82,280.13 |
| 2019-05-12 | $0.003241 | $0.004779 | $0.002382 | $0.002879 | $147.53 | $73,138.89 |
| 2019-05-13 | $0.002879 | $0.003549 | $0.002842 | $0.003436 | $2.36 | $89,029.22 |
| 2019-05-14 | $0.003438 | $0.004809 | $0.003228 | $0.004798 | $69.39 | $124,306 |
| 2019-05-15 | $0.004799 | $0.005321 | $0.002947 | $0.003020 | $98.05 | $78,239.57 |
| 2019-05-16 | $0.003018 | $0.004863 | $0.002447 | $0.003200 | $8.89 | $82,901.77 |
| 2019-05-17 | $0.003199 | $0.004434 | $0.002167 | $0.002255 | $169.60 | $58,423.49 |
| 2019-05-18 | $0.002255 | $0.004469 | $0.002227 | $0.003769 | $8.28 | $97,647.99 |
| 2019-05-19 | $0.003771 | $0.004621 | $0.003658 | $0.004590 | $4.44 | $118,908 |
| 2019-05-20 | $0.004590 | $0.004590 | $0.003233 | $0.003302 | $696.66 | $85,552.89 |
| 2019-05-21 | $0.003300 | $0.004712 | $0.002701 | $0.004617 | $48.16 | $119,615 |
| 2019-05-22 | $0.004617 | $0.004662 | $0.002286 | $0.002306 | $171.32 | $59,751.34 |
| 2019-05-23 | $0.002303 | $0.004414 | $0.002283 | $0.004381 | $2.35 | $113,503 |
| 2019-05-24 | $0.004381 | $0.004801 | $0.004363 | $0.004801 | $0 | $124,377 |
| 2019-05-25 | $0.004801 | $0.004801 | $0.004801 | $0.004801 | $0 | $124,377 |
| 2019-05-26 | $0.004801 | $0.004801 | $0.004801 | $0.004801 | $0 | $124,377 |
| 2019-05-27 | $0.004801 | $0.004801 | $0.004801 | $0.004801 | $0 | $124,377 |
| 2019-05-28 | $0.004801 | $0.004801 | $0.002583 | $0.002618 | $77.01 | $67,822.41 |
| 2019-05-29 | $0.002617 | $0.004200 | $0.002243 | $0.004157 | $76.52 | $107,707 |
| 2019-05-30 | $0.004157 | $0.004327 | $0.003471 | $0.003976 | $298.65 | $103,013 |
| 2019-05-31 | $0.003976 | $0.004053 | $0.003907 | $0.004033 | $0 | $104,476 |