SIMDAQ SMQ
Xếp hạng #?
22:47:08 04/05/2020
SIMDAQ (SMQ)
Không theo dõi
Lịch sử giá SIMDAQ (SMQ) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.008322 | $0.008322 | $0.007970 | $0.008142 | $1.37 | $143,494 |
| 2019-02-02 | $0.008143 | $0.008180 | $0.007045 | $0.007084 | $246.84 | $124,834 |
| 2019-02-03 | $0.007073 | $0.007499 | $0.007046 | $0.007380 | $0 | $130,064 |
| 2019-02-04 | $0.007380 | $0.01064 | $0.006725 | $0.01035 | $876.70 | $182,402 |
| 2019-02-05 | $0.01034 | $0.01055 | $0.006405 | $0.009322 | $128.67 | $164,290 |
| 2019-02-06 | $0.009331 | $0.009331 | $0.006803 | $0.008526 | $697.70 | $150,253 |
| 2019-02-07 | $0.008526 | $0.008854 | $0.005994 | $0.007922 | $192.27 | $139,604 |
| 2019-02-08 | $0.007927 | $0.008459 | $0.007852 | $0.008355 | $0 | $147,244 |
| 2019-02-09 | $0.008355 | $0.008355 | $0.006239 | $0.006267 | $2.51 | $110,440 |
| 2019-02-10 | $0.006273 | $0.008502 | $0.006229 | $0.008414 | $53.22 | $148,276 |
| 2019-02-11 | $0.008459 | $0.008687 | $0.008214 | $0.008637 | $0.2047 | $152,218 |
| 2019-02-12 | $0.008599 | $0.008733 | $0.008210 | $0.008555 | $5.75 | $150,760 |
| 2019-02-13 | $0.008567 | $0.008582 | $0.006751 | $0.007704 | $87.99 | $135,778 |
| 2019-02-14 | $0.007698 | $0.007739 | $0.006416 | $0.007460 | $5.71 | $131,469 |
| 2019-02-15 | $0.007460 | $0.007544 | $0.006432 | $0.007480 | $4.61 | $131,818 |
| 2019-02-16 | $0.007471 | $0.007502 | $0.005972 | $0.007338 | $258.44 | $129,318 |
| 2019-02-17 | $0.007338 | $0.007398 | $0.005263 | $0.007197 | $152.83 | $126,828 |
| 2019-02-18 | $0.007195 | $0.008260 | $0.005828 | $0.007059 | $348.73 | $124,400 |
| 2019-02-19 | $0.007062 | $0.008684 | $0.006398 | $0.008188 | $37.88 | $144,307 |
| 2019-02-20 | $0.008177 | $0.01401 | $0.007044 | $0.007582 | $552.96 | $133,627 |
| 2019-02-21 | $0.007584 | $0.01143 | $0.007569 | $0.01141 | $50.91 | $201,062 |
| 2019-02-22 | $0.01139 | $0.01287 | $0.01137 | $0.01287 | $37.22 | $226,866 |
| 2019-02-23 | $0.01284 | $0.01284 | $0.01154 | $0.01193 | $131.34 | $210,167 |
| 2019-02-24 | $0.01194 | $0.01296 | $0.008732 | $0.01010 | $99.20 | $177,935 |
| 2019-02-25 | $0.01009 | $0.01023 | $0.009609 | $0.009759 | $9.80 | $171,987 |
| 2019-02-26 | $0.009756 | $0.01074 | $0.004809 | $0.004981 | $242.76 | $87,789.29 |
| 2019-02-27 | $0.005144 | $0.01070 | $0.004835 | $0.01066 | $840.82 | $187,802 |
| 2019-02-28 | $0.01066 | $0.01086 | $0.004937 | $0.004975 | $565.51 | $87,668.07 |