SIMDAQ SMQ
Xếp hạng #?
22:47:08 04/05/2020
SIMDAQ (SMQ)
Không theo dõi
Lịch sử giá SIMDAQ (SMQ) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.009300 | $0.01374 | $0.009274 | $0.01367 | $928.48 | $240,940 |
| 2019-09-02 | $0.01368 | $0.01378 | $0.006888 | $0.006932 | $1,821.24 | $122,161 |
| 2019-09-03 | $0.006924 | $0.01108 | $0.006762 | $0.01059 | $6.40 | $186,564 |
| 2019-09-04 | $0.01059 | $0.01063 | $0.006670 | $0.01013 | $157.17 | $178,458 |
| 2019-09-05 | $0.01013 | $0.01028 | $0.006941 | $0.01003 | $0.2005 | $176,708 |
| 2019-09-06 | $0.01003 | $0.01010 | $0.009489 | $0.009489 | $0 | $167,231 |
| 2019-09-07 | $0.009489 | $0.009489 | $0.009489 | $0.009489 | $0 | $167,231 |
| 2019-09-08 | $0.009489 | $0.009489 | $0.006426 | $0.006497 | $261.47 | $114,504 |
| 2019-09-09 | $0.006497 | $0.009501 | $0.006384 | $0.009112 | $0.09112 | $160,587 |
| 2019-09-10 | $0.009105 | $0.009224 | $0.006329 | $0.008396 | $78.70 | $147,971 |
| 2019-09-11 | $0.008396 | $0.008434 | $0.007642 | $0.007723 | $0.00000007214 | $136,109 |
| 2019-09-12 | $0.007723 | $0.007854 | $0.006946 | $0.006965 | $22.28 | $122,747 |
| 2019-09-13 | $0.006973 | $0.007058 | $0.006817 | $0.006914 | $0 | $121,855 |
| 2019-09-14 | $0.006914 | $0.007004 | $0.006813 | $0.006944 | $10.42 | $122,384 |
| 2019-09-15 | $0.006944 | $0.007328 | $0.006920 | $0.007262 | $0.007262 | $127,985 |
| 2019-09-16 | $0.007263 | $0.007405 | $0.006994 | $0.007148 | $0.007148 | $125,975 |
| 2019-09-17 | $0.007144 | $0.007250 | $0.007138 | $0.007243 | $0 | $127,647 |
| 2019-09-18 | $0.007243 | $0.007243 | $0.006997 | $0.007023 | $49.25 | $123,771 |
| 2019-09-19 | $0.007023 | $0.007040 | $0.006090 | $0.006141 | $4.50 | $108,232 |
| 2019-09-20 | $0.006144 | $0.006175 | $0.005938 | $0.005972 | $0 | $105,251 |
| 2019-09-21 | $0.005972 | $0.006101 | $0.004367 | $0.005868 | $5.32 | $103,409 |
| 2019-09-22 | $0.005866 | $0.006018 | $0.004101 | $0.006013 | $162.24 | $105,961 |
| 2019-09-23 | $0.006038 | $0.006210 | $0.004399 | $0.005534 | $0.5921 | $97,523.83 |
| 2019-09-24 | $0.005532 | $0.005734 | $0.005456 | $0.005678 | $0 | $100,060 |
| 2019-09-25 | $0.005678 | $0.005678 | $0.005678 | $0.005678 | $0 | $100,060 |
| 2019-09-26 | $0.005678 | $0.007103 | $0.003558 | $0.007072 | $26.43 | $124,631 |
| 2019-09-27 | $0.007068 | $0.007273 | $0.006932 | $0.007256 | $43.54 | $127,879 |
| 2019-09-28 | $0.007255 | $0.007365 | $0.003802 | $0.007219 | $23.39 | $127,229 |
| 2019-09-29 | $0.007213 | $0.007229 | $0.003765 | $0.006784 | $3,857.48 | $119,558 |
| 2019-09-30 | $0.006784 | $0.006989 | $0.006488 | $0.006897 | $135.72 | $121,541 |