SIMDAQ SMQ
Xếp hạng #?
22:47:08 04/05/2020
SIMDAQ (SMQ)
Không theo dõi
Lịch sử giá SIMDAQ (SMQ) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.006375 | $0.006790 | $0.005854 | $0.006545 | $0 | $115,344 |
| 2019-07-02 | $0.006547 | $0.007075 | $0.005411 | $0.006495 | $0 | $114,469 |
| 2019-07-03 | $0.006492 | $0.006932 | $0.006413 | $0.006921 | $0 | $121,963 |
| 2019-07-04 | $0.006924 | $0.006930 | $0.006107 | $0.006116 | $0 | $107,790 |
| 2019-07-05 | $0.006119 | $0.006194 | $0.005608 | $0.006153 | $0 | $108,443 |
| 2019-07-06 | $0.006151 | $0.007518 | $0.006136 | $0.006834 | $0 | $120,434 |
| 2019-07-07 | $0.006837 | $0.008147 | $0.006822 | $0.007260 | $0 | $127,945 |
| 2019-07-08 | $0.007260 | $0.007325 | $0.006091 | $0.006828 | $0 | $120,338 |
| 2019-07-09 | $0.006827 | $0.006850 | $0.004761 | $0.005880 | $0 | $103,630 |
| 2019-07-10 | $0.005870 | $0.009082 | $0.005157 | $0.005863 | $0 | $103,333 |
| 2019-07-11 | $0.005864 | $0.006821 | $0.004782 | $0.006729 | $0 | $118,584 |
| 2019-07-12 | $0.006728 | $0.007168 | $0.005180 | $0.007029 | $0 | $123,871 |
| 2019-07-13 | $0.007026 | $0.007093 | $0.006360 | $0.006511 | $0 | $114,739 |
| 2019-07-14 | $0.006510 | $0.007286 | $0.005670 | $0.006122 | $0 | $107,891 |
| 2019-07-15 | $0.006120 | $0.006338 | $0.004868 | $0.006096 | $0.1646 | $107,436 |
| 2019-07-16 | $0.006098 | $0.006657 | $0.005142 | $0.005892 | $29.50 | $103,841 |
| 2019-07-17 | $0.005892 | $0.006286 | $0.005008 | $0.006032 | $50.13 | $106,304 |
| 2019-07-18 | $0.006032 | $0.006884 | $0.005945 | $0.006732 | $27.90 | $118,643 |
| 2019-07-19 | $0.006732 | $0.006743 | $0.005432 | $0.005557 | $16.71 | $97,937.08 |
| 2019-07-20 | $0.005562 | $0.006896 | $0.005553 | $0.006719 | $13.54 | $118,406 |
| 2019-07-21 | $0.006719 | $0.006743 | $0.005716 | $0.006422 | $14.11 | $113,171 |
| 2019-07-22 | $0.006422 | $0.006470 | $0.005627 | $0.006429 | $131.31 | $113,308 |
| 2019-07-23 | $0.006428 | $0.006477 | $0.005986 | $0.006171 | $1.21 | $108,747 |
| 2019-07-24 | $0.006171 | $0.006807 | $0.005913 | $0.006742 | $74.42 | $118,809 |
| 2019-07-25 | $0.006740 | $0.006954 | $0.006390 | $0.006479 | $0.04536 | $114,186 |
| 2019-07-26 | $0.006479 | $0.006984 | $0.005749 | $0.006643 | $118.36 | $117,067 |
| 2019-07-27 | $0.006643 | $0.006747 | $0.006001 | $0.006155 | $6.16 | $108,471 |
| 2019-07-28 | $0.006155 | $0.006170 | $0.004748 | $0.005422 | $158.96 | $95,544.35 |
| 2019-07-29 | $0.005428 | $0.005736 | $0.005401 | $0.005681 | $0 | $100,125 |
| 2019-07-30 | $0.005681 | $0.005739 | $0.004769 | $0.005612 | $70.48 | $98,907.66 |
| 2019-07-31 | $0.005616 | $0.005752 | $0.005596 | $0.005650 | $64.99 | $99,577.87 |