SGPay SGP
Xếp hạng #?
07:52:32 12/01/2019
SGPay (SGP)
Không hoạt động
Lịch sử giá SGPay (SGP) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1698 | $0.1780 | $0.1340 | $0.1340 | $394.98 | $287,406 |
| 2018-09-02 | $0.1340 | $0.1660 | $0.1321 | $0.1618 | $731.94 | $347,117 |
| 2018-09-03 | $0.1619 | $0.1624 | $0.1312 | $0.1316 | $18.48 | $282,299 |
| 2018-09-04 | $0.1316 | $0.1490 | $0.1290 | $0.1429 | $597.58 | $306,615 |
| 2018-09-05 | $0.1428 | $0.1439 | $0.09677 | $0.1140 | $906.65 | $227,946 |
| 2018-09-06 | $0.1140 | $0.1140 | $0.1068 | $0.1126 | $146.82 | $225,276 |
| 2018-09-07 | $0.1128 | $0.1144 | $0.08687 | $0.08690 | $42.03 | $173,791 |
| 2018-09-08 | $0.08690 | $0.1079 | $0.08656 | $0.09736 | $914.96 | $194,718 |
| 2018-09-09 | $0.09697 | $0.1006 | $0.09226 | $0.09446 | $34.00 | $188,911 |
| 2018-09-10 | $0.09451 | $0.09676 | $0.09118 | $0.09445 | $135.99 | $188,896 |
| 2018-09-11 | $0.09458 | $0.1075 | $0.07781 | $0.1074 | $795.41 | $214,794 |
| 2018-09-12 | $0.1074 | $0.1561 | $0.07639 | $0.1558 | $11,658.40 | $311,616 |
| 2018-09-13 | $0.1560 | $0.1815 | $0.09883 | $0.1802 | $545.37 | $360,350 |
| 2018-09-14 | $0.1795 | $0.1891 | $0.1740 | $0.1801 | $9.00 | $360,124 |
| 2018-09-15 | $0.1798 | $0.1925 | $0.1512 | $0.1894 | $22.53 | $378,816 |
| 2018-09-16 | $0.1895 | $0.1895 | $0.1056 | $0.1870 | $124.90 | $374,082 |
| 2018-09-17 | $0.1868 | $0.1900 | $0.09573 | $0.09663 | $1,652.30 | $193,267 |
| 2018-09-18 | $0.09662 | $0.1687 | $0.09500 | $0.1020 | $97.23 | $204,046 |
| 2018-09-19 | $0.1018 | $0.2133 | $0.1008 | $0.1184 | $110,010 | $236,868 |
| 2018-09-20 | $0.1184 | $0.1385 | $0.1184 | $0.1373 | $258,778 | $274,618 |
| 2018-09-21 | $0.1373 | $0.1606 | $0.1210 | $0.1367 | $24,425.90 | $273,312 |
| 2018-09-22 | $0.1371 | $0.1395 | $0.1298 | $0.1336 | $8.76 | $267,108 |
| 2018-09-23 | $0.1336 | $0.1732 | $0.1271 | $0.1709 | $135.44 | $341,854 |
| 2018-09-24 | $0.1712 | $0.1712 | $0.1229 | $0.1237 | $6,773.00 | $247,318 |
| 2018-09-25 | $0.1237 | $0.1418 | $0.1045 | $0.1418 | $120.08 | $283,510 |
| 2018-09-26 | $0.1420 | $0.1437 | $0.1357 | $0.1403 | $0.8421 | $280,686 |
| 2018-09-27 | $0.1403 | $0.1496 | $0.1144 | $0.1146 | $122.57 | $229,290 |
| 2018-09-28 | $0.1147 | $0.1429 | $0.1119 | $0.1360 | $297.49 | $271,978 |
| 2018-09-29 | $0.1357 | $0.1804 | $0.1329 | $0.1448 | $860.24 | $289,668 |
| 2018-09-30 | $0.1447 | $0.1640 | $0.1435 | $0.1572 | $7.38 | $314,430 |