Sogur SGR
Xếp hạng #?
16:47:18 14/06/2021
Sogur (SGR)
Không theo dõi
Lịch sử giá Sogur (SGR) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $1.42 | $1.42 | $1.41 | $1.42 | $205,097 | $0 |
| 2021-02-02 | $1.42 | $1.42 | $1.40 | $1.41 | $189,990 | $0 |
| 2021-02-03 | $1.42 | $1.43 | $1.41 | $1.42 | $165,035 | $0 |
| 2021-02-04 | $1.42 | $1.43 | $1.39 | $1.41 | $245,139 | $0 |
| 2021-02-05 | $1.41 | $1.44 | $1.40 | $1.42 | $148,634 | $0 |
| 2021-02-06 | $1.43 | $1.45 | $1.41 | $1.41 | $199,626 | $0 |
| 2021-02-07 | $1.42 | $1.42 | $1.34 | $1.42 | $226,238 | $0 |
| 2021-02-08 | $1.42 | $1.47 | $1.40 | $1.44 | $373,276 | $0 |
| 2021-02-09 | $1.44 | $1.46 | $1.36 | $1.46 | $202,160 | $0 |
| 2021-02-10 | $1.46 | $1.84 | $1.42 | $1.79 | $1,112.09 | $0 |
| 2021-02-11 | $1.80 | $2.03 | $1.78 | $2.00 | $154.69 | $0 |
| 2021-02-12 | $2.00 | $2.04 | $1.94 | $1.99 | $153.89 | $0 |
| 2021-02-13 | $1.99 | $2.01 | $1.94 | $1.97 | $152.47 | $0 |
| 2021-02-14 | $1.97 | $2.07 | $1.97 | $2.04 | $157.62 | $0 |
| 2021-02-15 | $2.04 | $2.04 | $1.48 | $2.01 | $155.21 | $0 |
| 2021-02-16 | $2.00 | $2.08 | $1.48 | $1.50 | $0 | $0 |
| 2021-02-17 | $1.50 | $2.19 | $1.49 | $2.18 | $168.50 | $0 |
| 2021-02-18 | $2.18 | $2.19 | $2.13 | $2.16 | $167.04 | $0 |
| 2021-02-19 | $2.16 | $2.34 | $2.13 | $2.33 | $180.06 | $0 |
| 2021-02-20 | $2.33 | $2.40 | $2.28 | $2.34 | $181.10 | $0 |
| 2021-02-21 | $2.34 | $2.43 | $2.32 | $2.40 | $185.42 | $0 |
| 2021-02-22 | $2.40 | $2.40 | $2.05 | $2.26 | $175.10 | $0 |
| 2021-02-23 | $2.26 | $2.26 | $1.90 | $2.04 | $157.38 | $0 |
| 2021-02-24 | $2.04 | $2.14 | $1.98 | $2.08 | $160.56 | $0 |
| 2021-02-25 | $2.08 | $2.17 | $1.97 | $1.97 | $153.38 | $0 |
| 2021-02-26 | $1.97 | $2.02 | $1.86 | $1.94 | $149.85 | $0 |
| 2021-02-27 | $1.94 | $2.02 | $1.90 | $1.93 | $149.86 | $0 |
| 2021-02-28 | $1.93 | $1.95 | $1.81 | $1.89 | $146.16 | $0 |