Saren SAR
Xếp hạng #?
16:47:08 14/06/2021
Saren (SAR)
Không theo dõi
Lịch sử giá Saren (SAR) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.03686 | $0.04268 | $0.03656 | $0.04069 | $24,277.42 | $1,045,504 |
| 2021-05-02 | $0.04070 | $0.04277 | $0.03302 | $0.03570 | $24,995.32 | $917,348 |
| 2021-05-03 | $0.03643 | $0.06430 | $0.03561 | $0.06391 | $192,554 | $1,642,273 |
| 2021-05-04 | $0.06391 | $0.06890 | $0.05136 | $0.06083 | $565,566 | $1,563,203 |
| 2021-05-05 | $0.06083 | $0.06579 | $0.05397 | $0.05693 | $339,103 | $1,462,754 |
| 2021-05-06 | $0.05693 | $0.06787 | $0.05289 | $0.06364 | $82,610.72 | $1,635,159 |
| 2021-05-07 | $0.06358 | $0.06636 | $0.05456 | $0.05529 | $44,125.52 | $1,420,659 |
| 2021-05-08 | $0.05531 | $0.06650 | $0.05173 | $0.06471 | $13,196.48 | $1,662,693 |
| 2021-05-09 | $0.06481 | $0.07103 | $0.06094 | $0.06470 | $21,808.87 | $1,662,494 |
| 2021-05-10 | $0.06432 | $0.08230 | $0.06386 | $0.07170 | $83,836.18 | $1,842,500 |
| 2021-05-11 | $0.07190 | $0.07343 | $0.06705 | $0.07112 | $10,761.95 | $1,827,449 |
| 2021-05-12 | $0.07115 | $0.07513 | $0.06574 | $0.06674 | $15,349.42 | $1,714,846 |
| 2021-05-13 | $0.06614 | $0.06713 | $0.05059 | $0.05685 | $65,092.37 | $1,460,797 |
| 2021-05-14 | $0.05695 | $0.06388 | $0.05648 | $0.06322 | $36,613.00 | $1,624,571 |
| 2021-05-15 | $0.06310 | $0.06399 | $0.05143 | $0.05322 | $45,718.04 | $1,367,531 |
| 2021-05-16 | $0.05316 | $0.06272 | $0.05308 | $0.05683 | $78,129.75 | $1,460,263 |
| 2021-05-17 | $0.05691 | $0.05698 | $0.04262 | $0.04830 | $39,214.78 | $1,241,029 |
| 2021-05-18 | $0.04828 | $0.05274 | $0.04535 | $0.04679 | $0 | $1,202,236 |
| 2021-05-19 | $0.04679 | $0.04773 | $0.02839 | $0.03430 | $0 | $881,322 |
| 2021-05-20 | $0.03446 | $0.04118 | $0.03016 | $0.03842 | $0 | $987,229 |
| 2021-05-21 | $0.03831 | $0.04039 | $0.02949 | $0.03328 | $0 | $855,165 |
| 2021-05-22 | $0.03334 | $0.03418 | $0.03015 | $0.03185 | $0 | $818,334 |
| 2021-05-23 | $0.03186 | $0.03282 | $0.02424 | $0.02918 | $0 | $749,744 |
| 2021-05-24 | $0.02918 | $0.03668 | $0.02892 | $0.03637 | $0 | $934,668 |
| 2021-05-25 | $0.03636 | $0.03781 | $0.03326 | $0.03717 | $0 | $955,153 |
| 2021-05-26 | $0.03717 | $0.04005 | $0.03674 | $0.03969 | $0 | $1,019,799 |
| 2021-05-27 | $0.03969 | $0.03978 | $0.03662 | $0.03783 | $0 | $972,071 |
| 2021-05-28 | $0.03791 | $0.03816 | $0.03265 | $0.03364 | $0 | $864,507 |
| 2021-05-29 | $0.03362 | $0.03544 | $0.02998 | $0.03146 | $0 | $808,450 |
| 2021-05-30 | $0.03176 | $0.03438 | $0.03002 | $0.03310 | $0 | $850,474 |
| 2021-05-31 | $0.03306 | $0.03736 | $0.03157 | $0.03734 | $0 | $959,542 |