Легко хранить и управлять цифровыми валютами
Будьте собственным банком
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-12-10 | $1.40 | $1.41 | $1.41 | $1.38 |
2019-12-11 | $1.41 | $1.39 | $1.40 | $1.36 |
2019-12-12 | $1.39 | $1.39 | $1.42 | $0.2901000 |
2019-12-13 | $1.39 | $1.39 | $1.39 | $1.38 |
2019-12-14 | $1.39 | $1.38 | $1.38 | $1.37 |
2019-12-15 | $1.38 | $1.39 | $1.40 | $1.37 |
2019-12-16 | $1.39 | $1.39 | $1.39 | $1.29 |
2019-12-17 | $1.39 | $1.21 | $1.38 | $1.20 |
2019-12-18 | $1.21 | $1.48 | $1.56 | $1.31 |
2019-12-19 | $1.48 | $1.37 | $1.42 | $0.3208000 |
2019-12-20 | $1.37 | $1.37 | $1.38 | $0.3215000 |
2019-12-21 | $1.37 | $1.36 | $1.43 | $1.36 |
2019-12-22 | $1.36 | $1.39 | $1.42 | $1.39 |
2019-12-23 | $1.39 | $1.36 | $1.38 | $1.34 |
2019-12-24 | $1.36 | $1.36 | $1.36 | $1.36 |
2019-12-25 | $1.36 | $1.37 | $1.37 | $1.33 |
2019-12-26 | $1.37 | $1.34 | $1.38 | $1.34 |
2019-12-27 | $1.34 | $1.39 | $1.40 | $1.35 |
2019-12-28 | $1.39 | $1.41 | $1.41 | $1.41 |
2019-12-29 | $1.41 | $1.41 | $1.48 | $1.35 |
2019-12-30 | $1.41 | $1.37 | $1.38 | $1.36 |
2019-12-31 | $1.37 | $1.35 | $1.37 | $1.35 |
2020-01-01 | $1.35 | $1.37 | $1.37 | $1.37 |
2020-01-02 | $1.37 | $1.33 | $1.33 | $1.33 |
2020-01-03 | $1.33 | $1.41 | $1.41 | $1.41 |
2020-01-04 | $1.41 | $1.38 | $1.41 | $1.38 |
2020-01-05 | $1.38 | $1.35 | $1.40 | $1.35 |
2020-01-06 | $1.35 | $1.40 | $1.49 | $1.40 |
2020-01-07 | $1.40 | $1.39 | $1.39 | $1.39 |
2020-01-08 | $1.39 | $1.37 | $1.37 | $1.37 |
2020-01-09 | $1.37 | $1.41 | $1.41 | $1.34 |
2020-01-10 | $1.41 | $1.49 | $1.49 | $1.49 |
2020-01-11 | $1.49 | $1.46 | $1.46 | $1.46 |
2020-01-12 | $1.46 | $1.50 | $1.50 | $1.50 |
2020-01-13 | $1.50 | $1.47 | $1.47 | $1.47 |
2020-01-14 | $1.47 | $1.39 | $1.70 | $1.36 |
2020-01-15 | $1.39 | $1.41 | $1.41 | $1.38 |
2020-01-16 | $1.41 | $1.43 | $1.43 | $1.39 |
2020-01-17 | $1.43 | $1.37 | $1.47 | $1.37 |
2020-01-18 | $1.37 | $1.40 | $1.40 | $1.40 |
2020-01-19 | $1.40 | $1.36 | $1.36 | $1.35 |
2020-01-20 | $1.36 | $1.36 | $1.36 | $1.36 |
2020-01-21 | $1.36 | $1.40 | $1.40 | $1.38 |
2020-01-22 | $1.40 | $1.38 | $1.38 | $1.38 |
2020-01-23 | $1.38 | $1.39 | $1.39 | $1.34 |
2020-01-24 | $1.39 | $1.38 | $1.40 | $1.38 |
2020-01-25 | $1.38 | $1.36 | $1.36 | $1.36 |
2020-01-26 | $1.36 | $1.42 | $1.42 | $1.42 |
2020-01-27 | $1.42 | $1.44 | $1.44 | $1.44 |
2020-01-28 | $1.44 | $1.42 | $1.49 | $1.42 |
2020-01-29 | $1.42 | $1.40 | $1.40 | $1.40 |
2020-01-30 | $1.40 | $1.39 | $1.49 | $1.39 |
2020-01-31 | $1.39 | $1.36 | $1.36 | $1.36 |
2020-02-01 | $1.36 | $1.39 | $1.39 | $1.39 |
2020-02-02 | $1.39 | $1.42 | $1.42 | $1.42 |
2020-02-03 | $1.42 | $1.39 | $1.43 | $1.39 |
2020-02-04 | $1.39 | $1.37 | $1.38 | $1.37 |
2020-02-05 | $1.37 | $1.37 | $1.48 | $1.37 |
2020-02-06 | $1.37 | $1.45 | $1.45 | $1.43 |
2020-02-07 | $1.45 | $1.52 | $1.52 | $1.52 |
2020-02-08 | $1.52 | $1.52 | $1.52 | $1.52 |
2020-02-09 | $1.52 | $1.56 | $1.56 | $1.56 |
2020-02-10 | $1.56 | $1.43 | $1.52 | $1.40 |
2020-02-11 | $1.43 | $1.47 | $1.52 | $1.43 |
2020-02-12 | $1.47 | $1.45 | $1.65 | $1.45 |
2020-02-13 | $1.45 | $1.47 | $1.47 | $1.47 |
2020-02-14 | $1.47 | $1.56 | $1.56 | $1.56 |
2020-02-15 | $1.56 | $1.35 | $1.45 | $1.35 |
2020-02-16 | $1.35 | $1.33 | $1.33 | $1.33 |
2020-02-17 | $1.33 | $1.37 | $1.37 | $1.37 |
2020-02-18 | $1.37 | $1.45 | $1.45 | $1.45 |
2020-02-19 | $1.45 | $1.37 | $1.37 | $1.25 |
2020-02-20 | $1.37 | $1.36 | $1.41 | $1.36 |
2020-02-21 | $1.36 | $1.40 | $1.40 | $1.40 |
2020-02-22 | $1.40 | $1.38 | $1.38 | $1.38 |
2020-02-23 | $1.38 | $1.37 | $1.54 | $1.37 |
2020-02-24 | $1.37 | $1.40 | $1.40 | $1.31 |
2020-02-25 | $1.40 | $1.36 | $1.36 | $1.30 |
2020-02-26 | $1.36 | $1.30 | $1.30 | $1.23 |
2020-02-27 | $1.30 | $1.38 | $1.38 | $1.32 |
2020-02-28 | $1.38 | $1.38 | $1.42 | $1.38 |
2020-02-29 | $1.38 | $1.32 | $1.32 | $1.32 |
2020-03-01 | $1.32 | $1.36 | $1.36 | $1.33 |
2020-03-02 | $1.36 | $1.45 | $1.45 | $1.45 |
2020-03-03 | $1.45 | $1.36 | $1.40 | $1.33 |
2020-03-04 | $1.36 | $1.36 | $1.36 | $1.36 |
2020-03-05 | $1.36 | $1.39 | $1.39 | $1.39 |
2020-03-06 | $1.39 | $1.41 | $1.49 | $1.41 |
2020-03-07 | $1.41 | $1.29 | $1.37 | $1.29 |
2020-03-08 | $1.29 | $1.36 | $1.38 | $1.09 |
2020-03-09 | $1.36 | $1.33 | $1.40 | $1.33 |
2020-03-10 | $1.33 | $1.32 | $1.32 | $1.32 |
2020-03-11 | $1.32 | $1.42 | $1.42 | $1.28 |
2020-03-12 | $1.42 | $1.39 | $1.41 | $0.8025000 |
2020-03-13 | $1.39 | $1.51 | $1.99 | $1.32 |
2020-03-14 | $1.51 | $1.36 | $1.36 | $1.36 |
2020-03-15 | $1.36 | $1.37 | $1.37 | $1.37 |
2020-03-16 | $1.37 | $1.34 | $1.52 | $1.24 |
2020-03-17 | $1.34 | $1.41 | $1.41 | $1.40 |
2020-03-18 | $1.41 | $1.38 | $1.45 | $1.38 |
2020-03-19 | $1.38 | $1.37 | $1.60 | $1.35 |
2020-03-20 | $1.37 | $1.47 | $1.55 | $1.29 |
2020-03-21 | $1.47 | $1.37 | $1.46 | $1.34 |
2020-03-22 | $1.37 | $1.30 | $1.30 | $1.26 |
2020-03-23 | $1.30 | $1.43 | $1.57 | $1.38 |
2020-03-24 | $1.43 | $1.38 | $1.46 | $1.35 |
2020-03-25 | $1.38 | $1.36 | $1.37 | $1.35 |
2020-03-26 | $1.36 | $1.35 | $1.39 | $1.35 |
2020-03-27 | $1.35 | $1.32 | $1.32 | $1.27 |
2020-03-28 | $1.32 | $1.35 | $1.38 | $1.32 |
2020-03-29 | $1.35 | $1.28 | $1.28 | $1.28 |
2020-03-30 | $1.28 | $1.36 | $1.36 | $1.36 |
2020-03-31 | $1.36 | $1.36 | $1.36 | $1.36 |
2020-04-01 | $1.36 | $1.42 | $1.42 | $1.39 |
2020-04-02 | $1.42 | $1.34 | $1.48 | $1.31 |
2020-04-03 | $1.34 | $1.32 | $1.33 | $1.31 |
2020-04-04 | $1.32 | $1.35 | $1.35 | $1.35 |
2020-04-05 | $1.35 | $1.34 | $1.36 | $1.33 |
2020-04-06 | $1.34 | $1.38 | $1.61 | $1.38 |
2020-04-07 | $1.38 | $1.34 | $1.37 | $1.27 |
2020-04-08 | $1.34 | $1.38 | $1.41 | $1.38 |
2020-04-09 | $1.38 | $1.38 | $1.39 | $1.34 |
2020-04-10 | $1.38 | $1.36 | $1.38 | $1.28 |
2020-04-11 | $1.36 | $1.36 | $1.38 | $1.35 |
2020-04-12 | $1.36 | $1.32 | $1.38 | $1.32 |
2020-04-13 | $1.32 | $1.37 | $1.42 | $1.31 |
2020-04-14 | $1.37 | $1.37 | $1.38 | $1.36 |
2020-04-15 | $1.37 | $1.35 | $1.35 | $1.32 |
2020-04-16 | $1.35 | $1.40 | $1.56 | $1.36 |
2020-04-17 | $1.40 | $1.35 | $1.39 | $1.35 |
2020-04-18 | $1.35 | $1.36 | $1.50 | $1.36 |
2020-04-19 | $1.36 | $1.36 | $1.39 | $1.31 |
2020-04-20 | $1.36 | $1.39 | $1.39 | $1.27 |
2020-04-21 | $1.39 | $1.35 | $1.39 | $1.35 |
2020-04-22 | $1.35 | $1.39 | $1.45 | $1.38 |
2020-04-23 | $1.39 | $1.38 | $1.46 | $1.33 |
2020-04-24 | $1.38 | $1.38 | $1.40 | $1.38 |
2020-04-25 | $1.38 | $1.36 | $1.43 | $1.36 |
2020-04-26 | $1.36 | $1.37 | $1.39 | $1.37 |
2020-04-27 | $1.37 | $1.38 | $1.38 | $1.36 |
2020-04-28 | $1.38 | $1.38 | $1.38 | $1.38 |
2020-04-29 | $1.38 | $1.45 | $1.51 | $1.35 |
2020-04-30 | $1.45 | $1.34 | $1.38 | $1.28 |
2020-05-01 | $1.34 | $1.39 | $1.39 | $1.38 |
2020-05-02 | $1.39 | $1.36 | $1.40 | $1.36 |
2020-05-03 | $1.36 | $1.35 | $1.35 | $1.33 |
2020-05-04 | $1.35 | $1.35 | $1.43 | $1.33 |
2020-05-05 | $1.35 | $1.35 | $1.35 | $1.34 |
2020-05-06 | $1.35 | $1.37 | $1.37 | $1.31 |
2020-05-07 | $1.37 | $1.36 | $1.46 | $1.36 |
2020-05-08 | $1.36 | $1.37 | $1.37 | $1.36 |
2020-05-09 | $1.37 | $1.36 | $1.36 | $1.36 |
2020-05-10 | $1.36 | $1.37 | $1.40 | $1.22 |
2020-05-11 | $1.37 | $1.38 | $1.42 | $1.34 |
2020-05-12 | $1.38 | $1.37 | $1.41 | $1.36 |
2020-05-13 | $1.37 | $1.39 | $1.45 | $1.39 |
2020-05-14 | $1.39 | $1.41 | $1.42 | $1.38 |
2020-05-15 | $1.41 | $1.36 | $1.36 | $1.31 |
2020-05-16 | $1.36 | $1.40 | $1.40 | $1.40 |
2020-05-17 | $1.40 | $1.37 | $1.45 | $1.37 |
2020-05-18 | $1.37 | $1.42 | $1.43 | $1.42 |
2020-05-19 | $1.42 | $1.41 | $1.41 | $1.41 |
2020-05-20 | $1.41 | $1.35 | $1.39 | $1.30 |
2020-05-21 | $1.35 | $1.35 | $1.37 | $1.28 |
2020-05-22 | $1.35 | $1.41 | $1.41 | $1.41 |
2020-05-23 | $1.41 | $1.36 | $1.41 | $1.34 |
2020-05-24 | $1.36 | $1.33 | $1.33 | $1.31 |
2020-05-25 | $1.33 | $1.37 | $1.38 | $1.36 |
2020-05-26 | $1.37 | $1.36 | $1.38 | $1.35 |
2020-05-27 | $1.36 | $1.38 | $1.41 | $1.38 |
2020-05-28 | $1.38 | $1.45 | $1.46 | $1.45 |
2020-05-29 | $1.45 | $1.36 | $1.45 | $1.36 |
2020-05-30 | $1.36 | $1.36 | $1.51 | $1.36 |
2020-05-31 | $1.36 | $1.35 | $1.35 | $1.29 |
2020-06-01 | $1.35 | $1.42 | $1.44 | $1.42 |
2020-06-02 | $1.42 | $1.39 | $1.41 | $1.29 |
2020-06-03 | $1.40 | $1.42 | $1.44 | $1.40 |
2020-06-04 | $1.42 | $1.35 | $1.45 | $1.35 |
2020-06-05 | $1.35 | $1.38 | $1.42 | $1.33 |
2020-06-06 | $1.38 | $1.38 | $1.39 | $1.38 |
2020-06-07 | $1.38 | $1.37 | $1.42 | $1.37 |
2020-06-08 | $1.37 | $1.37 | $1.40 | $1.37 |
2020-06-09 | $1.37 | $1.36 | $1.38 | $1.35 |
2020-06-10 | $1.36 | $1.37 | $1.39 | $1.36 |
2020-06-11 | $1.37 | $1.34 | $1.34 | $1.27 |
2020-06-12 | $1.34 | $1.38 | $1.38 | $1.35 |
2020-06-13 | $1.38 | $1.36 | $1.39 | $1.36 |
2020-06-14 | $1.36 | $1.34 | $1.34 | $1.32 |
2020-06-15 | $1.34 | $1.41 | $1.44 | $1.33 |
2020-06-16 | $1.41 | $1.38 | $1.43 | $1.38 |
2020-06-17 | $1.38 | $1.38 | $1.38 | $1.37 |
2020-06-18 | $1.38 | $1.39 | $1.39 | $1.36 |
2020-06-19 | $1.39 | $1.38 | $228.71 | $1.34 |
2020-06-20 | $1.38 | $1.40 | $1.40 | $1.35 |
2020-06-21 | $1.40 | $1.38 | $1.39 | $1.38 |
2020-06-22 | $1.38 | $1.41 | $1.48 | $1.41 |
2020-06-23 | $1.41 | $1.39 | $1.41 | $1.36 |
2020-06-24 | $1.39 | $1.31 | $1.34 | $1.31 |
2020-06-25 | $1.31 | $1.30 | $1.30 | $1.30 |
2020-06-26 | $1.30 | $1.28 | $1.28 | $1.28 |
2020-06-27 | $1.28 | $1.37 | $1.40 | $1.23 |
2020-06-28 | $1.37 | $1.38 | $1.40 | $1.38 |
2020-06-29 | $1.38 | $1.40 | $1.40 | $1.40 |
2020-06-30 | $1.40 | $1.39 | $1.39 | $1.38 |
2020-07-01 | $1.39 | $1.42 | $1.42 | $1.42 |
2020-07-02 | $1.42 | $1.38 | $1.39 | $1.37 |
2020-07-03 | $1.38 | $1.37 | $1.37 | $1.37 |
2020-07-04 | $1.37 | $1.39 | $1.40 | $1.39 |
2020-07-05 | $1.39 | $1.39 | $1.39 | $1.38 |
2020-07-06 | $1.39 | $1.40 | $1.48 | $1.40 |
2020-07-07 | $1.40 | $1.39 | $1.39 | $1.39 |
2020-07-08 | $1.39 | $1.42 | $1.73 | $1.42 |
2020-07-09 | $1.42 | $1.39 | $1.39 | $1.37 |
2020-07-10 | $1.39 | $1.40 | $1.40 | $1.38 |
2020-07-11 | $1.40 | $1.39 | $1.39 | $1.39 |
2020-07-12 | $1.39 | $1.41 | $1.41 | $1.39 |
2020-07-13 | $1.41 | $1.37 | $1.40 | $1.36 |
2020-07-14 | $1.37 | $1.39 | $1.39 | $1.37 |
2020-07-15 | $1.39 | $1.39 | $1.39 | $1.37 |
2020-07-16 | $1.39 | $1.39 | $1.39 | $1.36 |
2020-07-17 | $1.39 | $1.39 | $1.39 | $1.38 |
2020-07-18 | $1.39 | $1.39 | $1.40 | $1.39 |
2020-07-19 | $1.39 | $1.41 | $1.41 | $1.41 |
2020-07-20 | $1.41 | $1.39 | $1.39 | $1.39 |
2020-07-21 | $1.39 | $1.40 | $1.45 | $1.39 |
2020-07-22 | $1.40 | $1.39 | $1.51 | $1.39 |
2020-07-23 | $1.39 | $1.40 | $1.46 | $1.39 |
2020-07-24 | $1.40 | $1.38 | $1.44 | $1.38 |
2020-07-25 | $1.38 | $1.48 | $1.51 | $1.48 |
2020-07-26 | $1.48 | $1.40 | $1.51 | $1.38 |
2020-07-27 | $1.40 | $1.39 | $1.45 | $1.36 |
2020-07-28 | $1.39 | $1.37 | $1.37 | $1.37 |
2020-07-29 | $1.37 | $1.39 | $1.39 | $1.38 |
2020-07-30 | $1.39 | $1.38 | $1.48 | $1.38 |
2020-07-31 | $1.38 | $1.41 | $1.43 | $1.41 |
2020-08-01 | $1.41 | $1.39 | $1.58 | $1.39 |
2020-08-02 | $1.39 | $1.40 | $1.42 | $1.26 |
2020-08-03 | $1.40 | $1.42 | $1.45 | $1.41 |
2020-08-04 | $1.42 | $1.42 | $1.43 | $1.40 |
2020-08-05 | $1.42 | $1.43 | $6.38 | $1.40 |
2020-08-06 | $1.43 | $1.40 | $1.41 | $1.40 |
2020-08-07 | $1.40 | $1.42 | $1.45 | $1.35 |
2020-08-08 | $1.42 | $1.44 | $1.48 | $1.44 |
2020-08-09 | $1.44 | $1.42 | $1.42 | $1.41 |
2020-08-10 | $1.42 | $1.44 | $1.44 | $1.44 |
Пара | обмен |
---|---|
SGA/BTC | etoro |
SGA/ETH | etoro |
SGA/USDEX | etoro |
SGA/BTC | liquid |
SGA/ETH | liquid |
SGA/USD | liquid |
Saga Monetary Technologies (Saga) announced the launch of its Saga token (SGA) on Tuesday 10 December 2019. Compliant with the ERC-20 token standard and addressing key concerns regarding volatility, governance and regulatory compliance, SGA is designed to serve as a frictionless global currency.
When building SGA, Saga has focused on creating a stabilized currency for global usage. The Saga Contract, as explained in detail in their Monetary Model, allows the SGA market to self-regulate the money supply. At launch, SGA will be fully backed by a basket of national currencies that replicate the International Monetary Fund's SDR. Based on the SGA's market movements, measured by the number of tokens issued, the Saga monetary model will gradually diminish reliance on the reserve as user confidence in SGA grows. Together, these measures are designed to reduce price volatility while allowing SGA to grow beyond a simple fiat-backed / pegged stablecoin.
Sorry, detailed technology about Saga is not currently available
Sorry, detailed features about Saga is not currently available