SIMDAQ SMQ
Xếp hạng #?
22:47:08 04/05/2020
SIMDAQ (SMQ)
Không theo dõi
Lịch sử giá SIMDAQ (SMQ) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.004971 | $0.01088 | $0.004839 | $0.004859 | $339.20 | $85,631.02 |
| 2019-03-02 | $0.004854 | $0.01060 | $0.004851 | $0.01032 | $757.71 | $181,867 |
| 2019-03-03 | $0.01033 | $0.01050 | $0.01031 | $0.01040 | $886.11 | $183,317 |
| 2019-03-04 | $0.01040 | $0.01040 | $0.004902 | $0.007182 | $575.06 | $126,577 |
| 2019-03-05 | $0.007188 | $0.01048 | $0.004874 | $0.004917 | $341.52 | $86,659.14 |
| 2019-03-06 | $0.004909 | $0.01055 | $0.004770 | $0.004973 | $168.70 | $87,644.51 |
| 2019-03-07 | $0.004974 | $0.01040 | $0.004916 | $0.01029 | $200.77 | $181,338 |
| 2019-03-08 | $0.01030 | $0.01034 | $0.005170 | $0.005810 | $410.95 | $102,390 |
| 2019-03-09 | $0.005813 | $0.006151 | $0.004985 | $0.004987 | $118.81 | $87,887.92 |
| 2019-03-10 | $0.004971 | $0.01117 | $0.004864 | $0.01097 | $236.84 | $193,333 |
| 2019-03-11 | $0.01098 | $0.01112 | $0.008709 | $0.008750 | $34.40 | $154,210 |
| 2019-03-12 | $0.008782 | $0.01051 | $0.004987 | $0.006309 | $248.08 | $111,190 |
| 2019-03-13 | $0.006327 | $0.01086 | $0.005059 | $0.005075 | $289.48 | $89,429.77 |
| 2019-03-14 | $0.005068 | $0.005507 | $0.005021 | $0.005048 | $227.17 | $88,965.89 |
| 2019-03-15 | $0.005046 | $0.01068 | $0.004989 | $0.009116 | $304.53 | $160,650 |
| 2019-03-16 | $0.009131 | $0.01048 | $0.005413 | $0.01043 | $208.05 | $183,849 |
| 2019-03-17 | $0.01042 | $0.01042 | $0.005309 | $0.006905 | $115.82 | $121,680 |
| 2019-03-18 | $0.006909 | $0.009182 | $0.005781 | $0.007100 | $10.36 | $125,133 |
| 2019-03-19 | $0.007119 | $0.009502 | $0.007063 | $0.009440 | $40.45 | $166,368 |
| 2019-03-20 | $0.009438 | $0.009987 | $0.009289 | $0.009873 | $87.41 | $173,997 |
| 2019-03-21 | $0.009868 | $0.01007 | $0.009589 | $0.009610 | $134.56 | $169,364 |
| 2019-03-22 | $0.009617 | $0.009755 | $0.008558 | $0.009701 | $1.13 | $170,955 |
| 2019-03-23 | $0.009719 | $0.01063 | $0.008688 | $0.008864 | $91.19 | $156,212 |
| 2019-03-24 | $0.01052 | $0.01054 | $0.008674 | $0.01039 | $0.1870 | $183,050 |
| 2019-03-25 | $0.01039 | $0.01047 | $0.01007 | $0.01017 | $0.07122 | $179,304 |
| 2019-03-26 | $0.01019 | $0.01027 | $0.008402 | $0.01002 | $200.46 | $176,609 |
| 2019-03-27 | $0.01003 | $0.01033 | $0.009998 | $0.01026 | $10.33 | $180,756 |
| 2019-03-28 | $0.01027 | $0.01050 | $0.01020 | $0.01037 | $114.23 | $182,791 |
| 2019-03-29 | $0.01037 | $0.01464 | $0.01007 | $0.01445 | $1,089.46 | $254,672 |
| 2019-03-30 | $0.01440 | $0.01592 | $0.01246 | $0.01253 | $570.33 | $220,765 |
| 2019-03-31 | $0.01253 | $0.01262 | $0.009468 | $0.009474 | $177.71 | $166,970 |