SIMDAQ SMQ
Xếp hạng #?
22:47:08 04/05/2020
SIMDAQ (SMQ)
Không theo dõi
Lịch sử giá SIMDAQ (SMQ) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.005639 | $0.005645 | $0.005553 | $0.005553 | $0 | $97,860.26 |
| 2019-08-02 | $0.005553 | $0.005553 | $0.005553 | $0.005553 | $0 | $97,860.26 |
| 2019-08-03 | $0.005553 | $0.005553 | $0.005273 | $0.005342 | $5.34 | $94,140.99 |
| 2019-08-04 | $0.005342 | $0.005697 | $0.005184 | $0.005654 | $42.97 | $99,633.17 |
| 2019-08-05 | $0.005653 | $0.005922 | $0.005484 | $0.005808 | $0.1742 | $102,349 |
| 2019-08-06 | $0.005809 | $0.005809 | $0.005276 | $0.005593 | $92.92 | $98,558.63 |
| 2019-08-07 | $0.005590 | $0.01003 | $0.005274 | $0.009509 | $1,801.82 | $167,576 |
| 2019-08-08 | $0.009509 | $0.009638 | $0.005865 | $0.009316 | $257.71 | $164,173 |
| 2019-08-09 | $0.009315 | $0.009360 | $0.006265 | $0.007900 | $304.20 | $139,222 |
| 2019-08-10 | $0.007900 | $0.008570 | $0.007900 | $0.008054 | $159.48 | $141,935 |
| 2019-08-11 | $0.008056 | $0.01196 | $0.007980 | $0.01099 | $4,819.89 | $193,627 |
| 2019-08-12 | $0.01099 | $0.01099 | $0.009600 | $0.01029 | $178.89 | $181,354 |
| 2019-08-13 | $0.01030 | $0.01042 | $0.009501 | $0.01028 | $179.42 | $181,248 |
| 2019-08-14 | $0.01029 | $0.01041 | $0.008859 | $0.008861 | $220.65 | $156,155 |
| 2019-08-15 | $0.008861 | $0.009772 | $0.008480 | $0.009710 | $23.53 | $171,122 |
| 2019-08-16 | $0.009710 | $0.009758 | $0.008605 | $0.009606 | $271.60 | $169,291 |
| 2019-08-17 | $0.009612 | $0.009832 | $0.008710 | $0.009622 | $240.61 | $169,564 |
| 2019-08-18 | $0.009622 | $0.009642 | $0.008755 | $0.009157 | $1,215.18 | $161,373 |
| 2019-08-19 | $0.009159 | $0.01018 | $0.007936 | $0.01012 | $184.43 | $178,375 |
| 2019-08-20 | $0.01012 | $0.01022 | $0.009895 | $0.009950 | $0 | $175,353 |
| 2019-08-21 | $0.009950 | $0.009950 | $0.009950 | $0.009950 | $0 | $175,353 |
| 2019-08-22 | $0.009950 | $0.009950 | $0.007702 | $0.007713 | $349.66 | $135,929 |
| 2019-08-23 | $0.007713 | $0.009386 | $0.007481 | $0.009131 | $0.6392 | $160,924 |
| 2019-08-24 | $0.009135 | $0.01150 | $0.007039 | $0.01134 | $588.80 | $199,874 |
| 2019-08-25 | $0.01134 | $0.01149 | $0.008895 | $0.008928 | $29.49 | $157,345 |
| 2019-08-26 | $0.008931 | $0.01121 | $0.008917 | $0.01062 | $213.73 | $187,089 |
| 2019-08-27 | $0.01062 | $0.01072 | $0.01026 | $0.01039 | $1.15 | $183,140 |
| 2019-08-28 | $0.01040 | $0.01052 | $0.008937 | $0.009841 | $0.6441 | $173,432 |
| 2019-08-29 | $0.009843 | $0.009849 | $0.008229 | $0.009434 | $67.56 | $166,255 |
| 2019-08-30 | $0.009434 | $0.009490 | $0.009345 | $0.009457 | $0 | $166,655 |
| 2019-08-31 | $0.009457 | $0.009574 | $0.009074 | $0.009305 | $110.72 | $163,976 |