SIMDAQ SMQ
Xếp hạng #?
22:47:08 04/05/2020
SIMDAQ (SMQ)
Không theo dõi
Lịch sử giá SIMDAQ (SMQ) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.009574 | $0.009665 | $0.008605 | $0.009279 | $123.17 | $163,531 |
| 2019-05-02 | $0.009280 | $0.009282 | $0.007965 | $0.009209 | $110.47 | $162,289 |
| 2019-05-03 | $0.009212 | $0.009391 | $0.008315 | $0.009258 | $162.95 | $163,152 |
| 2019-05-04 | $0.009258 | $0.009419 | $0.007835 | $0.009056 | $63.64 | $159,594 |
| 2019-05-05 | $0.009054 | $0.009057 | $0.008498 | $0.008549 | $0.1026 | $150,652 |
| 2019-05-06 | $0.008544 | $0.009151 | $0.008391 | $0.008906 | $5.28 | $156,947 |
| 2019-05-07 | $0.008909 | $0.01052 | $0.008909 | $0.009087 | $35.48 | $160,143 |
| 2019-05-08 | $0.009050 | $0.009860 | $0.008752 | $0.009683 | $884.28 | $170,647 |
| 2019-05-09 | $0.009683 | $0.009861 | $0.009399 | $0.009574 | $0 | $168,729 |
| 2019-05-10 | $0.009574 | $0.01017 | $0.008983 | $0.01003 | $35.21 | $176,782 |
| 2019-05-11 | $0.01003 | $0.01094 | $0.01003 | $0.01067 | $0 | $188,126 |
| 2019-05-12 | $0.01067 | $0.01107 | $0.009026 | $0.01072 | $508.56 | $188,960 |
| 2019-05-13 | $0.01072 | $0.01100 | $0.009274 | $0.009408 | $0.2540 | $165,796 |
| 2019-05-14 | $0.009414 | $0.009731 | $0.009171 | $0.009330 | $0 | $164,422 |
| 2019-05-15 | $0.009330 | $0.01079 | $0.009330 | $0.01038 | $86.23 | $182,972 |
| 2019-05-16 | $0.01038 | $0.01096 | $0.009507 | $0.01059 | $0.8957 | $186,679 |
| 2019-05-17 | $0.01059 | $0.01066 | $0.009325 | $0.009945 | $0 | $175,259 |
| 2019-05-18 | $0.009945 | $0.01022 | $0.008324 | $0.01009 | $104.91 | $177,887 |
| 2019-05-19 | $0.01009 | $0.01061 | $0.01008 | $0.01037 | $0 | $182,694 |
| 2019-05-20 | $0.01037 | $0.01052 | $0.009203 | $0.01038 | $239.12 | $182,942 |
| 2019-05-21 | $0.01039 | $0.01074 | $0.01010 | $0.01047 | $0.6284 | $184,568 |
| 2019-05-22 | $0.01047 | $0.01052 | $0.009798 | $0.009952 | $110.19 | $175,387 |
| 2019-05-23 | $0.009952 | $0.01304 | $0.009742 | $0.01304 | $209.92 | $229,856 |
| 2019-05-24 | $0.01302 | $0.01414 | $0.007646 | $0.01049 | $257.48 | $184,885 |
| 2019-05-25 | $0.01049 | $0.01082 | $0.01029 | $0.01062 | $0 | $187,200 |
| 2019-05-26 | $0.01062 | $0.01062 | $0.004694 | $0.004859 | $15.77 | $85,630.16 |
| 2019-05-27 | $0.004862 | $0.01052 | $0.004823 | $0.01039 | $135.14 | $183,056 |
| 2019-05-28 | $0.01038 | $0.01550 | $0.005721 | $0.01490 | $3,105.91 | $262,602 |
| 2019-05-29 | $0.01490 | $0.01493 | $0.008233 | $0.01051 | $0 | $185,253 |
| 2019-05-30 | $0.01051 | $0.01051 | $0.01051 | $0.01051 | $0 | $185,253 |
| 2019-05-31 | $0.01051 | $0.01051 | $0.01051 | $0.01051 | $0 | $185,253 |