SIMDAQ SMQ
Xếp hạng #?
22:47:08 04/05/2020
SIMDAQ (SMQ)
Không theo dõi
Lịch sử giá SIMDAQ (SMQ) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.009473 | $0.01273 | $0.009454 | $0.01053 | $11.29 | $185,514 |
| 2019-04-02 | $0.01053 | $0.01338 | $0.01053 | $0.01326 | $131.03 | $233,684 |
| 2019-04-03 | $0.01328 | $0.01383 | $0.01252 | $0.01265 | $138.15 | $222,976 |
| 2019-04-04 | $0.01265 | $0.01314 | $0.01241 | $0.01259 | $137.79 | $221,916 |
| 2019-04-05 | $0.01259 | $0.01443 | $0.01259 | $0.01437 | $85.05 | $253,160 |
| 2019-04-06 | $0.01437 | $0.01494 | $0.01427 | $0.01494 | $60.10 | $263,231 |
| 2019-04-07 | $0.01494 | $0.01579 | $0.01319 | $0.01485 | $22.72 | $261,722 |
| 2019-04-08 | $0.01486 | $0.01508 | $0.01235 | $0.01445 | $489.72 | $254,574 |
| 2019-04-09 | $0.01445 | $0.01493 | $0.01224 | $0.01407 | $77.40 | $247,993 |
| 2019-04-10 | $0.01408 | $0.01481 | $0.01324 | $0.01339 | $15.88 | $235,980 |
| 2019-04-11 | $0.01338 | $0.01515 | $0.01153 | $0.01305 | $123.23 | $230,067 |
| 2019-04-12 | $0.01308 | $0.01407 | $0.01027 | $0.01293 | $274.35 | $227,883 |
| 2019-04-13 | $0.01292 | $0.01310 | $0.01093 | $0.01291 | $11.61 | $227,551 |
| 2019-04-14 | $0.01291 | $0.01318 | $0.01115 | $0.01143 | $50.67 | $201,491 |
| 2019-04-15 | $0.01143 | $0.01158 | $0.01073 | $0.01144 | $4.92 | $201,535 |
| 2019-04-16 | $0.01143 | $0.01152 | $0.01075 | $0.01103 | $67.02 | $194,395 |
| 2019-04-17 | $0.01103 | $0.01148 | $0.01099 | $0.01136 | $0.04798 | $200,185 |
| 2019-04-18 | $0.01136 | $0.01236 | $0.01136 | $0.01223 | $945.71 | $215,548 |
| 2019-04-19 | $0.01223 | $0.01223 | $0.01097 | $0.01208 | $410.26 | $212,849 |
| 2019-04-20 | $0.01208 | $0.01216 | $0.01056 | $0.01203 | $120.48 | $211,956 |
| 2019-04-21 | $0.01202 | $0.01209 | $0.01023 | $0.01176 | $322.41 | $207,274 |
| 2019-04-22 | $0.01176 | $0.01251 | $0.009341 | $0.01080 | $688.67 | $190,323 |
| 2019-04-23 | $0.01080 | $0.01103 | $0.01057 | $0.01062 | $0.01062 | $187,123 |
| 2019-04-24 | $0.01062 | $0.01074 | $0.008730 | $0.01055 | $271.73 | $185,857 |
| 2019-04-25 | $0.01055 | $0.01079 | $0.01050 | $0.01053 | $0 | $185,581 |
| 2019-04-26 | $0.01053 | $0.01053 | $0.008170 | $0.009684 | $14.57 | $170,662 |
| 2019-04-27 | $0.009685 | $0.009748 | $0.009355 | $0.009548 | $0.1146 | $168,258 |
| 2019-04-28 | $0.009547 | $0.009630 | $0.008350 | $0.008413 | $72.41 | $148,266 |
| 2019-04-29 | $0.008413 | $0.009297 | $0.007215 | $0.008566 | $103.66 | $150,964 |
| 2019-04-30 | $0.008578 | $0.009794 | $0.008546 | $0.009576 | $56.35 | $168,752 |