SIMDAQ SMQ
Xếp hạng #?
22:47:08 04/05/2020
SIMDAQ (SMQ)
Không theo dõi
Lịch sử giá SIMDAQ (SMQ) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.004595 | $0.004628 | $0.004403 | $0.004581 | $0 | $80,740.05 |
| 2019-12-02 | $0.004581 | $0.004581 | $0.004581 | $0.004581 | $0 | $80,740.05 |
| 2019-12-03 | $0.004581 | $0.004581 | $0.004581 | $0.004581 | $0 | $80,740.05 |
| 2019-12-04 | $0.004581 | $0.004581 | $0.002643 | $0.002669 | $1.80 | $47,028.99 |
| 2019-12-05 | $0.002669 | $0.002740 | $0.002630 | $0.002664 | $0 | $46,940.44 |
| 2019-12-06 | $0.002664 | $0.004662 | $0.002265 | $0.002275 | $231.73 | $40,098.88 |
| 2019-12-07 | $0.002276 | $0.004445 | $0.002272 | $0.004393 | $0.08785 | $77,412.99 |
| 2019-12-08 | $0.004393 | $0.004470 | $0.004335 | $0.004443 | $0 | $78,298.44 |
| 2019-12-09 | $0.004443 | $0.004443 | $0.004443 | $0.004443 | $0 | $78,298.44 |
| 2019-12-10 | $0.004443 | $0.004443 | $0.004443 | $0.004443 | $0 | $78,298.44 |
| 2019-12-11 | $0.004443 | $0.004443 | $0.004443 | $0.004443 | $0 | $78,298.44 |
| 2019-12-12 | $0.004443 | $0.004948 | $0.002475 | $0.004754 | $142.67 | $83,783.40 |
| 2019-12-13 | $0.004755 | $0.005163 | $0.004060 | $0.004083 | $0.06941 | $71,959.30 |
| 2019-12-14 | $0.004085 | $0.004276 | $0.002591 | $0.002720 | $5.13 | $47,936.50 |
| 2019-12-15 | $0.002720 | $0.002873 | $0.002635 | $0.002820 | $0 | $49,700.30 |
| 2019-12-16 | $0.002820 | $0.006502 | $0.002820 | $0.005920 | $32.56 | $104,335 |
| 2019-12-17 | $0.005920 | $0.007029 | $0.003423 | $0.006653 | $33.33 | $117,248 |
| 2019-12-18 | $0.006653 | $0.006757 | $0.006148 | $0.006189 | $0 | $109,064 |
| 2019-12-19 | $0.006189 | $0.006189 | $0.006189 | $0.006189 | $0 | $109,064 |
| 2019-12-20 | $0.006189 | $0.006189 | $0.006189 | $0.006189 | $0 | $109,064 |
| 2019-12-21 | $0.006189 | $0.006189 | $0.006189 | $0.006189 | $0 | $109,064 |
| 2019-12-22 | $0.006189 | $0.006484 | $0.002794 | $0.005665 | $492.95 | $99,839.86 |
| 2019-12-23 | $0.005652 | $0.006093 | $0.005631 | $0.005644 | $0 | $99,458.13 |
| 2019-12-24 | $0.005644 | $0.005644 | $0.005017 | $0.005164 | $0.1063 | $90,999.70 |
| 2019-12-25 | $0.005164 | $0.005415 | $0.005160 | $0.005195 | $0 | $91,553.63 |
| 2019-12-26 | $0.005195 | $0.005195 | $0.005195 | $0.005195 | $0 | $91,553.63 |
| 2019-12-27 | $0.005195 | $0.005195 | $0.005195 | $0.005195 | $0 | $91,553.63 |
| 2019-12-28 | $0.005195 | $0.005195 | $0.005195 | $0.005195 | $0 | $91,553.63 |
| 2019-12-29 | $0.005195 | $0.005195 | $0.005195 | $0.005195 | $0 | $91,553.63 |
| 2019-12-30 | $0.005195 | $0.006440 | $0.003360 | $0.006253 | $246.08 | $110,197 |
| 2019-12-31 | $0.006246 | $0.006483 | $0.006093 | $0.006148 | $0 | $108,349 |