SIMDAQ SMQ
Xếp hạng #?
22:47:08 04/05/2020
SIMDAQ (SMQ)
Không theo dõi
Lịch sử giá SIMDAQ (SMQ) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.006897 | $0.006917 | $0.006867 | $0.006912 | $0 | $121,812 |
| 2019-10-02 | $0.006912 | $0.006912 | $0.004939 | $0.006780 | $72.05 | $119,489 |
| 2019-10-03 | $0.006764 | $0.007190 | $0.006667 | $0.006754 | $0 | $119,021 |
| 2019-10-04 | $0.006754 | $0.006754 | $0.006754 | $0.006754 | $0 | $119,021 |
| 2019-10-05 | $0.006754 | $0.006754 | $0.006754 | $0.006754 | $0 | $119,021 |
| 2019-10-06 | $0.006754 | $0.006754 | $0.006754 | $0.006754 | $0 | $119,021 |
| 2019-10-07 | $0.006754 | $0.006754 | $0.006754 | $0.006754 | $0 | $119,021 |
| 2019-10-08 | $0.006754 | $0.006754 | $0.006754 | $0.006754 | $0 | $119,021 |
| 2019-10-09 | $0.006754 | $0.007560 | $0.006754 | $0.007432 | $0.9327 | $130,981 |
| 2019-10-10 | $0.007430 | $0.007768 | $0.007165 | $0.007202 | $0.02161 | $126,925 |
| 2019-10-11 | $0.007203 | $0.007225 | $0.005819 | $0.005862 | $0.1047 | $103,300 |
| 2019-10-12 | $0.005846 | $0.005965 | $0.005826 | $0.005896 | $0 | $103,913 |
| 2019-10-13 | $0.005896 | $0.005930 | $0.004720 | $0.005742 | $364.31 | $101,198 |
| 2019-10-14 | $0.005742 | $0.007012 | $0.005683 | $0.006846 | $0 | $120,644 |
| 2019-10-15 | $0.006846 | $0.006846 | $0.006846 | $0.006846 | $0 | $120,644 |
| 2019-10-16 | $0.006846 | $0.006846 | $0.004898 | $0.005038 | $8.56 | $88,778.41 |
| 2019-10-17 | $0.005036 | $0.005037 | $0.004995 | $0.005027 | $0 | $88,592.79 |
| 2019-10-18 | $0.005027 | $0.005027 | $0.005027 | $0.005027 | $0 | $88,592.79 |
| 2019-10-19 | $0.005027 | $0.006321 | $0.004861 | $0.006272 | $41.59 | $110,532 |
| 2019-10-20 | $0.006276 | $0.006286 | $0.006166 | $0.006284 | $0 | $110,750 |
| 2019-10-21 | $0.006284 | $0.006284 | $0.004855 | $0.004871 | $0.1023 | $85,848.11 |
| 2019-10-22 | $0.004876 | $0.004921 | $0.004809 | $0.004845 | $0 | $85,390.58 |
| 2019-10-23 | $0.004845 | $0.004845 | $0.004845 | $0.004845 | $0 | $85,390.58 |
| 2019-10-24 | $0.004845 | $0.004845 | $0.004241 | $0.004330 | $0.5250 | $76,309.95 |
| 2019-10-25 | $0.004330 | $0.006051 | $0.004295 | $0.006019 | $0.06019 | $106,067 |
| 2019-10-26 | $0.006019 | $0.006282 | $0.005999 | $0.006111 | $0 | $107,702 |
| 2019-10-27 | $0.006111 | $0.008183 | $0.006111 | $0.007980 | $200.89 | $140,633 |
| 2019-10-28 | $0.007979 | $0.01005 | $0.007841 | $0.009964 | $0 | $175,598 |
| 2019-10-29 | $0.009964 | $0.009964 | $0.009964 | $0.009964 | $0 | $175,598 |
| 2019-10-30 | $0.009964 | $0.009964 | $0.005266 | $0.005280 | $0.01003 | $93,050.93 |
| 2019-10-31 | $0.005277 | $0.008588 | $0.005172 | $0.008505 | $0.08505 | $149,889 |