SIMDAQ SMQ
Xếp hạng #?
22:47:08 04/05/2020
SIMDAQ (SMQ)
Không theo dõi
Lịch sử giá SIMDAQ (SMQ) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.004502 | $0.004502 | $0.004502 | $0.004502 | $0 | $79,332.05 |
| 2020-02-02 | $0.004502 | $0.004502 | $0.004502 | $0.004502 | $0 | $79,332.05 |
| 2020-02-03 | $0.004502 | $0.004502 | $0.004502 | $0.004502 | $0 | $79,332.05 |
| 2020-02-04 | $0.004502 | $0.004502 | $0.001542 | $0.001550 | $137.75 | $27,310.63 |
| 2020-02-05 | $0.001550 | $0.001613 | $0.001545 | $0.001612 | $0 | $28,416.06 |
| 2020-02-06 | $0.001612 | $0.004655 | $0.001612 | $0.004605 | $0.004943 | $81,152.15 |
| 2020-02-07 | $0.004606 | $0.005029 | $0.004603 | $0.004968 | $0 | $87,549.95 |
| 2020-02-08 | $0.004968 | $0.004968 | $0.004968 | $0.004968 | $0 | $87,549.95 |
| 2020-02-09 | $0.004968 | $0.004968 | $0.001212 | $0.004215 | $2.91 | $74,275.15 |
| 2020-02-10 | $0.004213 | $0.004716 | $0.004213 | $0.004602 | $0 | $81,106.15 |
| 2020-02-11 | $0.004602 | $0.004602 | $0.004602 | $0.004602 | $0 | $81,106.15 |
| 2020-02-12 | $0.004602 | $0.004602 | $0.004602 | $0.004602 | $0 | $81,106.15 |
| 2020-02-13 | $0.004602 | $0.004602 | $0.004602 | $0.004602 | $0 | $81,106.15 |
| 2020-02-14 | $0.004602 | $0.004602 | $0.004602 | $0.004602 | $0 | $81,106.15 |
| 2020-02-15 | $0.004602 | $0.004602 | $0.004602 | $0.004602 | $0 | $81,106.15 |
| 2020-02-16 | $0.004602 | $0.004602 | $0.004602 | $0.004602 | $0 | $81,106.15 |
| 2020-02-17 | $0.004602 | $0.004602 | $0.004602 | $0.004602 | $0 | $81,106.15 |
| 2020-02-18 | $0.004602 | $0.004602 | $0.004602 | $0.004602 | $0 | $81,106.15 |
| 2020-02-19 | $0.004602 | $0.004602 | $0.004602 | $0.004602 | $0 | $81,106.15 |
| 2020-02-20 | $0.004602 | $0.004602 | $0.004602 | $0.004602 | $0 | $81,106.15 |
| 2020-02-21 | $0.004602 | $0.005717 | $0.002172 | $0.005668 | $17.16 | $99,896.22 |
| 2020-02-22 | $0.005667 | $0.005670 | $0.005447 | $0.005447 | $0 | $95,990.74 |
| 2020-02-23 | $0.005447 | $0.005447 | $0.005447 | $0.005447 | $0 | $95,990.74 |
| 2020-02-24 | $0.005447 | $0.005447 | $0.005447 | $0.005447 | $0 | $95,990.74 |
| 2020-02-25 | $0.005447 | $0.005447 | $0.005127 | $0.005135 | $1.34 | $90,487.01 |
| 2020-02-26 | $0.005132 | $0.005245 | $0.004575 | $0.004617 | $0.6334 | $81,360.80 |
| 2020-02-27 | $0.004619 | $0.004764 | $0.004379 | $0.004654 | $0.002460 | $82,013.39 |
| 2020-02-28 | $0.004658 | $0.004779 | $0.004370 | $0.004503 | $0.002357 | $79,353.25 |
| 2020-02-29 | $0.004498 | $0.004577 | $0.0008655 | $0.004442 | $20.41 | $78,289.17 |