Sugar Exchange SGR
Xếp hạng #?
-
Sugar Exchange (SGR)
Không theo dõi
Lịch sử giá Sugar Exchange (SGR) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.004009 | $0.004009 | $0.001754 | $0.001782 | $80.27 | $80,259.32 |
| 2019-08-02 | $0.001782 | $0.001897 | $0.001781 | $0.001896 | $122.39 | $85,407.50 |
| 2019-08-03 | $0.001895 | $0.003814 | $0.001895 | $0.003789 | $145.26 | $170,670 |
| 2019-08-04 | $0.003789 | $0.003808 | $0.003788 | $0.003807 | $0 | $171,513 |
| 2019-08-05 | $0.003807 | $0.003807 | $0.003807 | $0.003807 | $0 | $171,513 |
| 2019-08-06 | $0.003807 | $0.003807 | $0.002028 | $0.002065 | $11.80 | $93,042.49 |
| 2019-08-07 | $0.002065 | $0.002158 | $0.002058 | $0.002151 | $40.96 | $96,909.12 |
| 2019-08-08 | $0.002151 | $0.002158 | $0.002079 | $0.002086 | $0 | $93,960.47 |
| 2019-08-09 | $0.002086 | $0.002086 | $0.001770 | $0.002013 | $2.02 | $90,689.54 |
| 2019-08-10 | $0.002013 | $0.002024 | $0.001929 | $0.001935 | $0 | $87,155.18 |
| 2019-08-11 | $0.001935 | $0.001958 | $0.001909 | $0.001957 | $131.76 | $88,162.91 |
| 2019-08-12 | $0.001958 | $0.001958 | $0.001924 | $0.001939 | $0 | $87,349.79 |
| 2019-08-13 | $0.001939 | $0.001939 | $0.001939 | $0.001939 | $0 | $87,349.79 |
| 2019-08-14 | $0.001939 | $0.002554 | $0.001939 | $0.002411 | $1.01 | $108,598 |
| 2019-08-15 | $0.002411 | $0.002440 | $0.002315 | $0.002429 | $0 | $109,431 |
| 2019-08-16 | $0.002429 | $0.002429 | $0.002429 | $0.002429 | $0 | $109,431 |
| 2019-08-17 | $0.002429 | $0.002429 | $0.002429 | $0.002429 | $0 | $109,431 |
| 2019-08-18 | $0.002429 | $0.002429 | $0.002429 | $0.002429 | $0 | $109,431 |
| 2019-08-19 | $0.002429 | $0.002429 | $0.002429 | $0.002429 | $0 | $109,431 |
| 2019-08-20 | $0.002429 | $0.002429 | $0.002429 | $0.002429 | $0 | $109,431 |
| 2019-08-21 | $0.002429 | $0.002429 | $0.001504 | $0.001520 | $12.85 | $68,466.10 |
| 2019-08-22 | $0.001520 | $0.002133 | $0.001470 | $0.002039 | $1.23 | $91,842.74 |
| 2019-08-23 | $0.002039 | $0.002089 | $0.001748 | $0.001751 | $0.03503 | $78,897.40 |
| 2019-08-24 | $0.001752 | $0.001752 | $0.001689 | $0.001700 | $0 | $76,594.09 |
| 2019-08-25 | $0.001700 | $0.001700 | $0.001700 | $0.001700 | $0 | $76,594.09 |
| 2019-08-26 | $0.001700 | $0.001700 | $0.001700 | $0.001700 | $0 | $76,594.09 |
| 2019-08-27 | $0.001700 | $0.001700 | $0.001576 | $0.001593 | $7.98 | $71,783.18 |
| 2019-08-28 | $0.001594 | $0.001595 | $0.001576 | $0.001587 | $0 | $71,489.98 |
| 2019-08-29 | $0.001587 | $0.001587 | $0.001432 | $0.001442 | $0.06554 | $64,950.18 |
| 2019-08-30 | $0.001442 | $0.001452 | $0.001422 | $0.001435 | $7.70 | $64,642.47 |
| 2019-08-31 | $0.001435 | $0.001482 | $0.001426 | $0.001467 | $0.1979 | $66,083.88 |