SIMDAQ SMQ
Xếp hạng #?
22:47:08 04/05/2020
SIMDAQ (SMQ)
Không theo dõi
Lịch sử giá SIMDAQ (SMQ) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.004443 | $0.004622 | $0.0008531 | $0.004378 | $5.07 | $77,149.90 |
| 2020-03-02 | $0.004378 | $0.004698 | $0.004357 | $0.004628 | $0 | $81,555.20 |
| 2020-03-03 | $0.004628 | $0.004628 | $0.004628 | $0.004628 | $0 | $81,555.20 |
| 2020-03-04 | $0.004628 | $0.004707 | $0.0009640 | $0.004689 | $5.74 | $82,637.30 |
| 2020-03-05 | $0.004690 | $0.004834 | $0.004681 | $0.004755 | $0 | $83,800.67 |
| 2020-03-06 | $0.004755 | $0.004755 | $0.004755 | $0.004755 | $0 | $83,800.67 |
| 2020-03-07 | $0.004755 | $0.004755 | $0.004755 | $0.004755 | $0 | $83,800.67 |
| 2020-03-08 | $0.004755 | $0.004755 | $0.004755 | $0.004755 | $0 | $83,800.67 |
| 2020-03-09 | $0.004755 | $0.004755 | $0.004755 | $0.004755 | $0 | $83,800.67 |
| 2020-03-10 | $0.004755 | $0.004755 | $0.004755 | $0.004755 | $0 | $83,800.67 |
| 2020-03-11 | $0.004755 | $0.005049 | $0.003524 | $0.004018 | $0.006139 | $70,813.48 |
| 2020-03-12 | $0.004012 | $0.004038 | $0.0008612 | $0.002318 | $3.55 | $40,850.46 |
| 2020-03-13 | $0.002300 | $0.002678 | $0.001733 | $0.002461 | $0 | $43,368.97 |
| 2020-03-14 | $0.002461 | $0.002461 | $0.002461 | $0.002461 | $0 | $43,368.97 |
| 2020-03-15 | $0.002461 | $0.002461 | $0.002461 | $0.002461 | $0 | $43,368.97 |
| 2020-03-16 | $0.002461 | $0.002461 | $0.002461 | $0.002461 | $0 | $43,368.97 |
| 2020-03-17 | $0.002461 | $0.002461 | $0.001751 | $0.001909 | $0.0009548 | $33,635.05 |
| 2020-03-18 | $0.001908 | $0.002062 | $0.0008362 | $0.001935 | $2.92 | $34,093.35 |
| 2020-03-19 | $0.001935 | $0.002198 | $0.0008774 | $0.002131 | $4.77 | $37,550.57 |
| 2020-03-20 | $0.002132 | $0.002404 | $0.0009117 | $0.002121 | $77.48 | $37,384.25 |
| 2020-03-21 | $0.002121 | $0.002175 | $0.002027 | $0.002080 | $12.67 | $36,652.02 |
| 2020-03-22 | $0.002080 | $0.002132 | $0.001910 | $0.001910 | $2.44 | $33,662.98 |
| 2020-03-23 | $0.001910 | $0.002072 | $0.001905 | $0.002051 | $0.002010 | $36,143.56 |
| 2020-03-24 | $0.002053 | $0.002103 | $0.002008 | $0.002074 | $0 | $36,557.97 |
| 2020-03-25 | $0.002074 | $0.002074 | $0.0008917 | $0.0008996 | $0.1733 | $15,853.07 |
| 2020-03-26 | $0.0008996 | $0.0009091 | $0.0008927 | $0.0008969 | $0 | $15,805.90 |
| 2020-03-27 | $0.0008969 | $0.0008969 | $0.0008969 | $0.0008969 | $0 | $15,805.90 |
| 2020-03-28 | $0.0008969 | $0.0008969 | $0.0008969 | $0.0008969 | $0 | $15,805.90 |
| 2020-03-29 | $0.0008969 | $0.0008969 | $0.0008969 | $0.0008969 | $0 | $15,805.90 |
| 2020-03-30 | $0.0008969 | $0.0008969 | $0.0008969 | $0.0008969 | $0 | $15,805.90 |
| 2020-03-31 | $0.0008969 | $0.0008969 | $0.0008969 | $0.0008969 | $0 | $15,805.90 |