SIMDAQ SMQ
Xếp hạng #?
22:47:08 04/05/2020
SIMDAQ (SMQ)
Không theo dõi
Lịch sử giá SIMDAQ (SMQ) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02033 | $0.02033 | $0.01270 | $0.01638 | $0.08190 | $288,668 |
| 2019-01-02 | $0.01643 | $0.01651 | $0.007922 | $0.008428 | $14.51 | $148,520 |
| 2019-01-03 | $0.008425 | $0.01869 | $0.008352 | $0.01862 | $608.09 | $328,205 |
| 2019-01-04 | $0.01864 | $0.01866 | $0.01379 | $0.01689 | $359.09 | $297,650 |
| 2019-01-05 | $0.01687 | $0.01716 | $0.01455 | $0.01537 | $547.32 | $270,937 |
| 2019-01-06 | $0.01535 | $0.01712 | $0.01381 | $0.01668 | $151.09 | $293,943 |
| 2019-01-07 | $0.01668 | $0.01670 | $0.01001 | $0.01477 | $288.64 | $260,234 |
| 2019-01-08 | $0.01475 | $0.01532 | $0.009761 | $0.01442 | $354.38 | $254,114 |
| 2019-01-09 | $0.01442 | $0.01453 | $0.01359 | $0.01377 | $616.97 | $242,645 |
| 2019-01-10 | $0.01379 | $0.01387 | $0.007891 | $0.01161 | $971.36 | $204,575 |
| 2019-01-11 | $0.01160 | $0.01169 | $0.005252 | $0.006499 | $18.78 | $114,535 |
| 2019-01-12 | $0.006499 | $0.01195 | $0.005023 | $0.01170 | $4.33 | $206,188 |
| 2019-01-13 | $0.01167 | $0.01168 | $0.008420 | $0.01068 | $55.11 | $188,165 |
| 2019-01-14 | $0.01071 | $0.01095 | $0.008167 | $0.01071 | $104.42 | $188,770 |
| 2019-01-15 | $0.01071 | $0.01071 | $0.008047 | $0.008087 | $165.99 | $142,513 |
| 2019-01-16 | $0.008096 | $0.009953 | $0.006756 | $0.009865 | $193.48 | $173,861 |
| 2019-01-17 | $0.009844 | $0.01009 | $0.005698 | $0.007852 | $882.84 | $138,385 |
| 2019-01-18 | $0.007846 | $0.008697 | $0.005608 | $0.008675 | $456.38 | $152,873 |
| 2019-01-19 | $0.008715 | $0.009071 | $0.008645 | $0.008876 | $0 | $156,428 |
| 2019-01-20 | $0.008876 | $0.008876 | $0.006090 | $0.008311 | $81.23 | $146,458 |
| 2019-01-21 | $0.008308 | $0.008451 | $0.008242 | $0.008335 | $0 | $146,889 |
| 2019-01-22 | $0.008335 | $0.009312 | $0.007148 | $0.007243 | $13.35 | $127,645 |
| 2019-01-23 | $0.007250 | $0.01054 | $0.007142 | $0.01005 | $771.97 | $177,089 |
| 2019-01-24 | $0.01006 | $0.01018 | $0.007487 | $0.009061 | $0.3743 | $159,692 |
| 2019-01-25 | $0.009090 | $0.01130 | $0.007655 | $0.01123 | $305.67 | $197,882 |
| 2019-01-26 | $0.01122 | $0.01127 | $0.007406 | $0.01066 | $43.75 | $187,786 |
| 2019-01-27 | $0.01066 | $0.01129 | $0.007460 | $0.007460 | $306.56 | $131,467 |
| 2019-01-28 | $0.007464 | $0.008929 | $0.006973 | $0.008813 | $38.63 | $155,315 |
| 2019-01-29 | $0.008859 | $0.009104 | $0.007707 | $0.008144 | $0.5230 | $143,525 |
| 2019-01-30 | $0.008163 | $0.008405 | $0.006792 | $0.006827 | $44.81 | $120,306 |
| 2019-01-31 | $0.006832 | $0.008864 | $0.006613 | $0.008329 | $0.05831 | $146,790 |