SIMDAQ SMQ
Xếp hạng #?
22:47:08 04/05/2020
SIMDAQ (SMQ)
Không theo dõi
Lịch sử giá SIMDAQ (SMQ) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.008505 | $0.008668 | $0.008451 | $0.008517 | $0 | $150,099 |
| 2019-11-02 | $0.008517 | $0.008739 | $0.005368 | $0.008736 | $65.17 | $153,949 |
| 2019-11-03 | $0.008737 | $0.008775 | $0.008565 | $0.008622 | $0 | $151,939 |
| 2019-11-04 | $0.008622 | $0.008622 | $0.008622 | $0.008622 | $0 | $151,939 |
| 2019-11-05 | $0.008622 | $0.008622 | $0.008622 | $0.008622 | $0 | $151,939 |
| 2019-11-06 | $0.008622 | $0.008622 | $0.004504 | $0.008108 | $4.95 | $142,894 |
| 2019-11-07 | $0.008109 | $0.008190 | $0.004749 | $0.004883 | $45.72 | $86,061.18 |
| 2019-11-08 | $0.004880 | $0.008161 | $0.004876 | $0.007410 | $0.1556 | $130,596 |
| 2019-11-09 | $0.007409 | $0.007505 | $0.007342 | $0.007378 | $0 | $130,031 |
| 2019-11-10 | $0.007378 | $0.007378 | $0.007378 | $0.007378 | $0 | $130,031 |
| 2019-11-11 | $0.007378 | $0.007378 | $0.007378 | $0.007378 | $0 | $130,031 |
| 2019-11-12 | $0.007378 | $0.007378 | $0.004913 | $0.007248 | $132.73 | $127,733 |
| 2019-11-13 | $0.007247 | $0.007351 | $0.004892 | $0.004978 | $4.36 | $87,724.91 |
| 2019-11-14 | $0.004978 | $0.007187 | $0.004944 | $0.007001 | $0.04900 | $123,374 |
| 2019-11-15 | $0.007001 | $0.007015 | $0.006995 | $0.007009 | $0 | $123,523 |
| 2019-11-16 | $0.007009 | $0.007059 | $0.004615 | $0.007051 | $29.37 | $124,265 |
| 2019-11-17 | $0.007051 | $0.007138 | $0.007024 | $0.007095 | $0 | $125,044 |
| 2019-11-18 | $0.007095 | $0.007095 | $0.007095 | $0.007095 | $0 | $125,044 |
| 2019-11-19 | $0.007095 | $0.007095 | $0.007095 | $0.007095 | $0 | $125,044 |
| 2019-11-20 | $0.007095 | $0.007095 | $0.007095 | $0.007095 | $0 | $125,044 |
| 2019-11-21 | $0.007095 | $0.007095 | $0.004288 | $0.005210 | $0.4789 | $91,824.16 |
| 2019-11-22 | $0.005210 | $0.005512 | $0.005210 | $0.005356 | $0 | $94,390.22 |
| 2019-11-23 | $0.005356 | $0.005356 | $0.005356 | $0.005356 | $0 | $94,390.22 |
| 2019-11-24 | $0.005356 | $0.005356 | $0.005356 | $0.005356 | $0 | $94,390.22 |
| 2019-11-25 | $0.005356 | $0.005356 | $0.005356 | $0.005356 | $0 | $94,390.22 |
| 2019-11-26 | $0.005356 | $0.005356 | $0.005356 | $0.005356 | $0 | $94,390.22 |
| 2019-11-27 | $0.005356 | $0.005356 | $0.003630 | $0.003686 | $36.24 | $64,959.69 |
| 2019-11-28 | $0.003684 | $0.003746 | $0.003677 | $0.003732 | $0 | $65,767.87 |
| 2019-11-29 | $0.003732 | $0.004806 | $0.003732 | $0.004777 | $57.80 | $84,185.80 |
| 2019-11-30 | $0.004778 | $0.004820 | $0.003443 | $0.004613 | $123.49 | $81,287.19 |