SIMDAQ SMQ
Xếp hạng #?
22:47:08 04/05/2020
SIMDAQ (SMQ)
Không theo dõi
Lịch sử giá SIMDAQ (SMQ) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.01051 | $0.01051 | $0.007833 | $0.007833 | $85.08 | $138,038 |
| 2019-06-02 | $0.007833 | $0.009964 | $0.007767 | $0.008258 | $238.47 | $145,536 |
| 2019-06-03 | $0.008258 | $0.009946 | $0.007387 | $0.008428 | $143.98 | $148,536 |
| 2019-06-04 | $0.008414 | $0.008646 | $0.007848 | $0.008646 | $182.64 | $152,370 |
| 2019-06-05 | $0.008650 | $0.009222 | $0.008041 | $0.009021 | $28.26 | $158,974 |
| 2019-06-06 | $0.009011 | $0.009189 | $0.007506 | $0.009034 | $2.19 | $159,206 |
| 2019-06-07 | $0.009030 | $0.009431 | $0.007537 | $0.008962 | $79.77 | $157,935 |
| 2019-06-08 | $0.008961 | $0.009105 | $0.006721 | $0.008355 | $542.96 | $147,239 |
| 2019-06-09 | $0.008349 | $0.008496 | $0.003235 | $0.003480 | $406.60 | $61,334.82 |
| 2019-06-10 | $0.003479 | $0.008318 | $0.003264 | $0.005936 | $0.1543 | $104,608 |
| 2019-06-11 | $0.005942 | $0.007977 | $0.005720 | $0.007959 | $1,227.69 | $140,263 |
| 2019-06-12 | $0.007952 | $0.008217 | $0.007271 | $0.008079 | $14.10 | $142,373 |
| 2019-06-13 | $0.008062 | $0.008272 | $0.006541 | $0.008212 | $0.02464 | $144,719 |
| 2019-06-14 | $0.008187 | $0.008234 | $0.005712 | $0.006928 | $454.82 | $122,097 |
| 2019-06-15 | $0.006921 | $0.007770 | $0.006836 | $0.007749 | $0.1705 | $136,566 |
| 2019-06-16 | $0.007749 | $0.008178 | $0.006051 | $0.006681 | $170.79 | $117,741 |
| 2019-06-17 | $0.006681 | $0.008037 | $0.006675 | $0.007823 | $0 | $137,862 |
| 2019-06-18 | $0.007827 | $0.007828 | $0.007745 | $0.007760 | $0 | $136,750 |
| 2019-06-19 | $0.007760 | $0.007786 | $0.006064 | $0.007768 | $0 | $136,906 |
| 2019-06-20 | $0.007774 | $0.007808 | $0.007468 | $0.007577 | $0 | $133,533 |
| 2019-06-21 | $0.007578 | $0.007778 | $0.007449 | $0.007505 | $0 | $132,255 |
| 2019-06-22 | $0.007506 | $0.007663 | $0.007396 | $0.007578 | $0 | $133,544 |
| 2019-06-23 | $0.007578 | $0.007578 | $0.007578 | $0.007578 | $0 | $133,544 |
| 2019-06-24 | $0.007578 | $0.007578 | $0.007578 | $0.007578 | $0 | $133,544 |
| 2019-06-25 | $0.007578 | $0.007647 | $0.007320 | $0.007401 | $0 | $130,423 |
| 2019-06-26 | $0.007401 | $0.007829 | $0.005967 | $0.007228 | $0 | $127,389 |
| 2019-06-27 | $0.007228 | $0.007274 | $0.006109 | $0.006127 | $0 | $107,972 |
| 2019-06-28 | $0.006135 | $0.006831 | $0.005753 | $0.006031 | $0 | $106,284 |
| 2019-06-29 | $0.006035 | $0.006835 | $0.005783 | $0.006799 | $0 | $119,815 |
| 2019-06-30 | $0.006798 | $0.006882 | $0.006098 | $0.006375 | $0 | $112,344 |