SIMDAQ SMQ
Xếp hạng #?
22:47:08 04/05/2020
SIMDAQ (SMQ)
Không theo dõi
Lịch sử giá SIMDAQ (SMQ) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01671 | $0.02535 | $0.01439 | $0.02383 | $6,152.29 | $420,035 |
| 2018-11-02 | $0.02315 | $0.02514 | $0.02109 | $0.02264 | $3,184.73 | $399,008 |
| 2018-11-03 | $0.02264 | $0.02404 | $0.02093 | $0.02286 | $2,724.97 | $402,917 |
| 2018-11-04 | $0.02286 | $0.02493 | $0.02106 | $0.02300 | $3,922.52 | $405,251 |
| 2018-11-05 | $0.02334 | $0.02395 | $0.02153 | $0.02211 | $2,747.85 | $389,677 |
| 2018-11-06 | $0.02169 | $0.02297 | $0.01549 | $0.02265 | $4,867.80 | $369,601 |
| 2018-11-07 | $0.02153 | $0.02334 | $0.02048 | $0.02176 | $4,331.53 | $383,437 |
| 2018-11-08 | $0.02168 | $0.02531 | $0.02137 | $0.02323 | $3,086.02 | $409,404 |
| 2018-11-09 | $0.02320 | $0.02530 | $0.02083 | $0.02129 | $3,033.04 | $375,110 |
| 2018-11-10 | $0.02129 | $0.02454 | $0.02081 | $0.02343 | $2,693.94 | $412,910 |
| 2018-11-11 | $0.02345 | $0.02449 | $0.01851 | $0.01949 | $3,600.55 | $343,451 |
| 2018-11-12 | $0.01959 | $0.02334 | $0.01766 | $0.01796 | $2,738.28 | $316,590 |
| 2018-11-13 | $0.01797 | $0.02299 | $0.01726 | $0.01863 | $3,297.16 | $328,269 |
| 2018-11-14 | $0.01870 | $0.02051 | $0.01596 | $0.01672 | $2,207.00 | $294,644 |
| 2018-11-15 | $0.01677 | $0.01957 | $0.01455 | $0.01815 | $3,675.29 | $319,891 |
| 2018-11-16 | $0.01693 | $0.01885 | $0.01564 | $0.01704 | $2,581.51 | $300,315 |
| 2018-11-17 | $0.01707 | $0.01833 | $0.01635 | $0.01733 | $2,123.08 | $305,427 |
| 2018-11-18 | $0.01753 | $0.01889 | $0.01560 | $0.01780 | $2,161.22 | $313,621 |
| 2018-11-19 | $0.01776 | $0.01897 | $0.01365 | $0.01527 | $4,590.69 | $269,155 |
| 2018-11-20 | $0.01523 | $0.01567 | $0.01027 | $0.01277 | $474.37 | $225,048 |
| 2018-11-21 | $0.01291 | $0.01405 | $0.01084 | $0.01332 | $1,665.30 | $234,662 |
| 2018-11-22 | $0.01211 | $0.01413 | $0.01188 | $0.01275 | $1,608.22 | $224,669 |
| 2018-11-23 | $0.01278 | $0.01368 | $0.01045 | $0.01186 | $1,503.54 | $209,083 |
| 2018-11-24 | $0.01216 | $0.01352 | $0.01010 | $0.01040 | $1,452.50 | $183,244 |
| 2018-11-25 | $0.01038 | $0.01292 | $0.009856 | $0.01133 | $1,800.57 | $199,634 |
| 2018-11-26 | $0.01129 | $0.01298 | $0.01019 | $0.01183 | $1,303.59 | $208,555 |
| 2018-11-27 | $0.01179 | $0.01193 | $0.01023 | $0.01179 | $1,313.08 | $207,806 |
| 2018-11-28 | $0.01079 | $0.01409 | $0.01065 | $0.01351 | $1,745.03 | $238,123 |
| 2018-11-29 | $0.01353 | $0.01437 | $0.01245 | $0.01362 | $1,083.39 | $240,045 |
| 2018-11-30 | $0.01364 | $0.01401 | $0.01273 | $0.01324 | $0 | $233,330 |