SIMDAQ SMQ
Xếp hạng #?
22:47:08 04/05/2020
SIMDAQ (SMQ)
Không theo dõi
Lịch sử giá SIMDAQ (SMQ) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.006148 | $0.006598 | $0.006145 | $0.006289 | $0.007204 | $110,833 |
| 2020-01-02 | $0.006292 | $0.006292 | $0.006104 | $0.006127 | $0 | $107,975 |
| 2020-01-03 | $0.006127 | $0.006127 | $0.006127 | $0.006127 | $0 | $107,975 |
| 2020-01-04 | $0.006127 | $0.006127 | $0.006127 | $0.006127 | $0 | $107,975 |
| 2020-01-05 | $0.006127 | $0.006127 | $0.006127 | $0.006127 | $0 | $107,975 |
| 2020-01-06 | $0.006127 | $0.006127 | $0.004959 | $0.004978 | $0.002803 | $87,722.53 |
| 2020-01-07 | $0.004977 | $0.005175 | $0.004916 | $0.004923 | $0 | $86,751.21 |
| 2020-01-08 | $0.004923 | $0.004923 | $0.004923 | $0.004923 | $0 | $86,751.21 |
| 2020-01-09 | $0.004923 | $0.004923 | $0.004923 | $0.004923 | $0 | $86,751.21 |
| 2020-01-10 | $0.004923 | $0.004923 | $0.004923 | $0.004923 | $0 | $86,751.21 |
| 2020-01-11 | $0.004923 | $0.004923 | $0.004923 | $0.004923 | $0 | $86,751.21 |
| 2020-01-12 | $0.004923 | $0.004923 | $0.004923 | $0.004923 | $0 | $86,751.21 |
| 2020-01-13 | $0.004923 | $0.004923 | $0.004216 | $0.004809 | $0.2308 | $84,747.48 |
| 2020-01-14 | $0.004805 | $0.004814 | $0.004737 | $0.004793 | $0 | $84,472.74 |
| 2020-01-15 | $0.004793 | $0.004793 | $0.004793 | $0.004793 | $0 | $84,472.74 |
| 2020-01-16 | $0.004793 | $0.004861 | $0.001744 | $0.004860 | $14.68 | $85,655.07 |
| 2020-01-17 | $0.004860 | $0.004992 | $0.004838 | $0.004990 | $0 | $87,944.78 |
| 2020-01-18 | $0.004990 | $0.004990 | $0.004990 | $0.004990 | $0 | $87,944.78 |
| 2020-01-19 | $0.004990 | $0.004990 | $0.004990 | $0.004990 | $0 | $87,944.78 |
| 2020-01-20 | $0.004990 | $0.004990 | $0.004990 | $0.004990 | $0 | $87,944.78 |
| 2020-01-21 | $0.004990 | $0.004990 | $0.004990 | $0.004990 | $0 | $87,944.78 |
| 2020-01-22 | $0.004990 | $0.004990 | $0.004990 | $0.004990 | $0 | $87,944.78 |
| 2020-01-23 | $0.004990 | $0.004990 | $0.004990 | $0.004990 | $0 | $87,944.78 |
| 2020-01-24 | $0.004990 | $0.004990 | $0.004990 | $0.004990 | $0 | $87,944.78 |
| 2020-01-25 | $0.004990 | $0.004990 | $0.004990 | $0.004990 | $0 | $87,944.78 |
| 2020-01-26 | $0.004990 | $0.004990 | $0.004990 | $0.004990 | $0 | $87,944.78 |
| 2020-01-27 | $0.004990 | $0.004990 | $0.001546 | $0.001550 | $13.93 | $27,321.87 |
| 2020-01-28 | $0.001550 | $0.001750 | $0.001443 | $0.001745 | $428.97 | $30,753.49 |
| 2020-01-29 | $0.001746 | $0.004641 | $0.001581 | $0.004544 | $0.04791 | $80,074.91 |
| 2020-01-30 | $0.004541 | $0.004610 | $0.004483 | $0.004504 | $0.008661 | $79,373.47 |
| 2020-01-31 | $0.004507 | $0.004535 | $0.004463 | $0.004502 | $0 | $79,332.05 |