Sage Finance SAFT
Xếp hạng #?
14:21:51 14/06/2021
Sage Finance (SAFT)
Không theo dõi
Lịch sử giá Sage Finance (SAFT) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-05 | $0.05614 | $0.1020 | $0.05465 | $0.07082 | $1,611,634 | $0 |
| 2021-05-06 | $0.07083 | $0.07113 | $0.04185 | $0.05198 | $169,482 | $0 |
| 2021-05-07 | $0.05260 | $0.05600 | $0.04215 | $0.04520 | $41,671.42 | $0 |
| 2021-05-08 | $0.04524 | $0.05564 | $0.03977 | $0.04269 | $80,361.75 | $0 |
| 2021-05-09 | $0.04284 | $0.04496 | $0.03267 | $0.03952 | $70,804.61 | $0 |
| 2021-05-10 | $0.03954 | $0.05095 | $0.03301 | $0.03675 | $52,905.00 | $0 |
| 2021-05-11 | $0.03683 | $0.03756 | $0.02634 | $0.03160 | $31,044.04 | $0 |
| 2021-05-12 | $0.03176 | $0.04413 | $0.03129 | $0.03321 | $31,478.16 | $0 |
| 2021-05-13 | $0.03304 | $0.03422 | $0.02208 | $0.02599 | $30,240.91 | $0 |
| 2021-05-14 | $0.02609 | $0.02916 | $0.02380 | $0.02713 | $20,230.92 | $0 |
| 2021-05-15 | $0.02714 | $0.08158 | $0.02516 | $0.05190 | $225,283 | $0 |
| 2021-05-16 | $0.05169 | $0.06324 | $0.03807 | $0.04008 | $47,620.46 | $0 |
| 2021-05-17 | $0.04004 | $0.06206 | $0.03435 | $0.06206 | $144,190 | $0 |
| 2021-05-18 | $0.06207 | $0.06371 | $0.04234 | $0.04422 | $73,066.08 | $0 |
| 2021-05-19 | $0.04418 | $0.04479 | $0.02163 | $0.02751 | $29,144.80 | $0 |
| 2021-05-20 | $0.02826 | $0.03643 | $0.02369 | $0.02751 | $15,468.56 | $0 |
| 2021-05-21 | $0.02754 | $0.02913 | $0.02156 | $0.02371 | $13,654.47 | $0 |
| 2021-05-22 | $0.02371 | $0.02574 | $0.02122 | $0.02281 | $7,164.39 | $0 |
| 2021-05-23 | $0.02279 | $0.02418 | $0.01377 | $0.01663 | $7,754.85 | $0 |
| 2021-05-24 | $0.01655 | $0.02204 | $0.01655 | $0.02184 | $2,906.22 | $0 |
| 2021-05-25 | $0.02178 | $0.02354 | $0.01938 | $0.02117 | $1,473.14 | $0 |
| 2021-05-26 | $0.02119 | $0.02414 | $0.02094 | $0.02296 | $9,891.33 | $0 |
| 2021-05-27 | $0.02294 | $0.02298 | $0.02058 | $0.02159 | $3,551.99 | $0 |
| 2021-05-28 | $0.02163 | $0.02186 | $0.01755 | $0.01858 | $2,565.88 | $0 |
| 2021-05-29 | $0.01858 | $0.01944 | $0.01574 | $0.01755 | $6,066.91 | $0 |
| 2021-05-30 | $0.01757 | $0.01937 | $0.01684 | $0.01852 | $5,580.70 | $0 |
| 2021-05-31 | $0.01852 | $0.02023 | $0.01758 | $0.01968 | $910.29 | $0 |