Sugar Exchange SGR
Xếp hạng #?
-
Sugar Exchange (SGR)
Không theo dõi
Lịch sử giá Sugar Exchange (SGR) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001467 | $0.001567 | $0.001465 | $0.001560 | $0.9749 | $70,263.53 |
| 2019-09-02 | $0.001560 | $0.002040 | $0.001554 | $0.002013 | $11.56 | $90,670.25 |
| 2019-09-03 | $0.002013 | $0.002031 | $0.001541 | $0.001544 | $0.2493 | $69,539.76 |
| 2019-09-04 | $0.001544 | $0.001614 | $0.001531 | $0.001588 | $16.35 | $71,547.68 |
| 2019-09-05 | $0.001588 | $0.002118 | $0.001579 | $0.002114 | $24.49 | $95,246.92 |
| 2019-09-06 | $0.002114 | $0.002180 | $0.002056 | $0.002071 | $181.62 | $93,291.77 |
| 2019-09-07 | $0.002072 | $0.002072 | $0.002070 | $0.002070 | $0 | $93,271.62 |
| 2019-09-08 | $0.002070 | $0.002070 | $0.002070 | $0.002070 | $0 | $93,271.62 |
| 2019-09-09 | $0.002070 | $0.002822 | $0.002070 | $0.002790 | $45.40 | $125,681 |
| 2019-09-10 | $0.002789 | $0.002805 | $0.002216 | $0.002237 | $0.01798 | $100,768 |
| 2019-09-11 | $0.002237 | $0.002261 | $0.001103 | $0.001118 | $0.1218 | $50,350.08 |
| 2019-09-12 | $0.001118 | $0.001122 | $0.001111 | $0.001120 | $0 | $50,459.37 |
| 2019-09-13 | $0.001120 | $0.001120 | $0.001120 | $0.001120 | $0 | $50,459.37 |
| 2019-09-14 | $0.001120 | $0.003430 | $0.001120 | $0.003424 | $16.83 | $154,229 |
| 2019-09-15 | $0.003423 | $0.003465 | $0.003394 | $0.003441 | $0 | $155,004 |
| 2019-09-16 | $0.003441 | $0.003441 | $0.002899 | $0.002978 | $8.98 | $134,167 |
| 2019-09-17 | $0.002978 | $0.002980 | $0.002968 | $0.002974 | $0 | $133,980 |
| 2019-09-18 | $0.002974 | $0.002974 | $0.002974 | $0.002974 | $0 | $133,980 |
| 2019-09-19 | $0.002974 | $0.002974 | $0.002974 | $0.002974 | $0 | $133,980 |
| 2019-09-20 | $0.002974 | $0.002974 | $0.002974 | $0.002974 | $0 | $133,980 |
| 2019-09-21 | $0.002974 | $0.002974 | $0.001500 | $0.001503 | $3.20 | $67,727.17 |
| 2019-09-22 | $0.001503 | $0.002926 | $0.001488 | $0.002921 | $10.71 | $131,573 |
| 2019-09-23 | $0.002921 | $0.002921 | $0.002887 | $0.002888 | $0 | $130,082 |
| 2019-09-24 | $0.002888 | $0.003146 | $0.002728 | $0.002824 | $13.40 | $127,224 |
| 2019-09-25 | $0.002825 | $0.003895 | $0.002742 | $0.003810 | $160.35 | $171,633 |
| 2019-09-26 | $0.003810 | $0.003828 | $0.002379 | $0.002431 | $2.17 | $109,515 |
| 2019-09-27 | $0.002431 | $0.003861 | $0.002384 | $0.003841 | $34.84 | $173,044 |
| 2019-09-28 | $0.003844 | $0.004038 | $0.003831 | $0.004013 | $18.05 | $180,783 |
| 2019-09-29 | $0.004012 | $0.004026 | $0.003556 | $0.003581 | $2.21 | $161,337 |
| 2019-09-30 | $0.003581 | $0.003656 | $0.002641 | $0.002734 | $27.39 | $123,161 |