SIMDAQ SMQ
Xếp hạng #?
22:47:08 04/05/2020
SIMDAQ (SMQ)
Không theo dõi
Lịch sử giá SIMDAQ (SMQ) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01324 | $0.01646 | $0.01324 | $0.01644 | $90.90 | $289,646 |
| 2018-12-02 | $0.01638 | $0.01872 | $0.01402 | $0.01714 | $668.08 | $302,001 |
| 2018-12-03 | $0.01715 | $0.01820 | $0.01523 | $0.01724 | $457.92 | $303,833 |
| 2018-12-04 | $0.01720 | $0.02342 | $0.01718 | $0.02019 | $1,769.91 | $355,801 |
| 2018-12-05 | $0.02031 | $0.02092 | $0.01548 | $0.01602 | $4,071.99 | $282,330 |
| 2018-12-06 | $0.01598 | $0.01676 | $0.01388 | $0.01410 | $539.72 | $248,527 |
| 2018-12-07 | $0.01414 | $0.01428 | $0.01240 | $0.01336 | $7.62 | $235,405 |
| 2018-12-08 | $0.01337 | $0.01614 | $0.01324 | $0.01569 | $35.70 | $276,445 |
| 2018-12-09 | $0.01566 | $0.01694 | $0.01463 | $0.01485 | $12.74 | $261,678 |
| 2018-12-10 | $0.01483 | $0.01627 | $0.01383 | $0.01569 | $10.87 | $276,449 |
| 2018-12-11 | $0.01566 | $0.01605 | $0.01242 | $0.01242 | $150.31 | $218,903 |
| 2018-12-12 | $0.01242 | $0.01881 | $0.01234 | $0.01363 | $1,208.61 | $240,133 |
| 2018-12-13 | $0.01363 | $0.01587 | $0.01123 | $0.01384 | $481.42 | $243,834 |
| 2018-12-14 | $0.01400 | $0.01619 | $0.01359 | $0.01507 | $92.90 | $265,548 |
| 2018-12-15 | $0.01515 | $0.01647 | $0.01271 | $0.01596 | $36.96 | $281,348 |
| 2018-12-16 | $0.01579 | $0.01657 | $0.01202 | $0.01557 | $1.03 | $274,324 |
| 2018-12-17 | $0.01558 | $0.02272 | $0.01292 | $0.02014 | $1,789.32 | $354,964 |
| 2018-12-18 | $0.02185 | $0.02815 | $0.01997 | $0.02547 | $2,206.96 | $448,920 |
| 2018-12-19 | $0.02553 | $0.02751 | $0.01657 | $0.01843 | $591.37 | $324,723 |
| 2018-12-20 | $0.01798 | $0.02932 | $0.009281 | $0.02438 | $5,075.20 | $429,593 |
| 2018-12-21 | $0.02438 | $0.02438 | $0.008230 | $0.01866 | $3,216.50 | $328,799 |
| 2018-12-22 | $0.01276 | $0.02171 | $0.008430 | $0.01108 | $4,215.56 | $195,347 |
| 2018-12-23 | $0.01104 | $0.02107 | $0.009691 | $0.01047 | $3,004.81 | $184,533 |
| 2018-12-24 | $0.01050 | $0.02885 | $0.01050 | $0.02659 | $2,100.75 | $468,594 |
| 2018-12-25 | $0.02757 | $0.02757 | $0.007164 | $0.01936 | $2,846.94 | $341,149 |
| 2018-12-26 | $0.01939 | $0.02371 | $0.01425 | $0.01810 | $2,134.03 | $318,948 |
| 2018-12-27 | $0.01812 | $0.01849 | $0.01365 | $0.01566 | $3,338.94 | $276,051 |
| 2018-12-28 | $0.01525 | $0.01961 | $0.01218 | $0.01429 | $740.52 | $251,857 |
| 2018-12-29 | $0.01433 | $0.01698 | $0.009743 | $0.01551 | $2,626.16 | $273,338 |
| 2018-12-30 | $0.01553 | $0.01630 | $0.01098 | $0.01239 | $374.14 | $218,362 |
| 2018-12-31 | $0.01241 | $0.02079 | $0.01195 | $0.02026 | $52.02 | $357,063 |