SMAC SMAC
Xếp hạng #?
08:04:21 16/09/2015
SMAC (SMAC)
Không hoạt động
Lịch sử giá SMAC (SMAC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.02310 | $0.02312 | $0.01697 | $0.02274 | $360.08 | $13,671.32 |
| 2015-04-02 | $0.02272 | $0.02285 | $0.01769 | $0.02170 | $86.86 | $13,103.76 |
| 2015-04-03 | $0.02170 | $0.03527 | $0.02163 | $0.03504 | $1,552.83 | $21,283.40 |
| 2015-04-04 | $0.03503 | $0.03508 | $0.02537 | $0.03463 | $243.34 | $21,149.54 |
| 2015-04-05 | $0.03464 | $0.03528 | $0.02825 | $0.02867 | $133.45 | $17,621.58 |
| 2015-04-06 | $0.02868 | $0.02898 | $0.02327 | $0.02335 | $28.80 | $14,432.26 |
| 2015-04-07 | $0.02333 | $0.02855 | $0.02309 | $0.02828 | $7.32 | $17,580.32 |
| 2015-04-08 | $0.02827 | $0.02845 | $0.02740 | $0.02818 | $128.35 | $17,627.13 |
| 2015-04-09 | $0.02815 | $0.03250 | $0.01935 | $0.03227 | $107.32 | $20,315.11 |
| 2015-04-10 | $0.03228 | $0.03228 | $0.03082 | $0.03128 | $27.39 | $19,837.33 |
| 2015-04-11 | $0.03127 | $0.03174 | $0.03103 | $0.03127 | $7.06 | $19,887.39 |
| 2015-04-12 | $0.03074 | $0.03074 | $0.03067 | $0.03070 | $10.32 | $19,563.17 |
| 2015-04-13 | $0.03067 | $0.03080 | $0.02442 | $0.02470 | $111.51 | $15,772.08 |
| 2015-04-14 | $0.02472 | $0.02475 | $0.02380 | $0.02390 | $107.89 | $15,278.99 |
| 2015-04-16 | $0.01496 | $0.02960 | $0.01491 | $0.02946 | $9.33 | $18,887.93 |
| 2015-04-17 | $0.02946 | $0.02950 | $0.02867 | $0.02917 | $527.31 | $18,745.22 |
| 2015-04-18 | $0.02917 | $0.02933 | $0.01709 | $0.02781 | $123.64 | $17,896.66 |
| 2015-04-19 | $0.02782 | $0.02818 | $0.02780 | $0.02813 | $2.85 | $18,128.91 |
| 2015-04-20 | $0.02552 | $0.02603 | $0.02236 | $0.02246 | $75.48 | $14,508.33 |
| 2015-04-21 | $0.02246 | $0.02706 | $0.02245 | $0.02706 | $182.85 | $17,499.46 |
| 2015-04-22 | $0.02709 | $0.02736 | $0.02685 | $0.02693 | $13.89 | $17,443.55 |
| 2015-04-23 | $0.02692 | $0.02694 | $0.01810 | $0.01823 | $130.03 | $11,825.37 |
| 2015-04-24 | $0.01819 | $0.02473 | $0.01769 | $0.01779 | $6.76 | $11,592.77 |
| 2015-04-25 | $0.01779 | $0.02634 | $0.01755 | $0.02605 | $95.97 | $17,010.61 |
| 2015-04-26 | $0.02604 | $0.02610 | $0.02471 | $0.02523 | $60.30 | $16,521.48 |
| 2015-04-27 | $0.02523 | $0.03616 | $0.02516 | $0.03554 | $340.13 | $23,268.31 |
| 2015-04-28 | $0.03549 | $0.03557 | $0.02502 | $0.03500 | $189.77 | $22,912.73 |
| 2015-04-29 | $0.03496 | $0.03518 | $0.02928 | $0.02961 | $33.13 | $19,388.24 |
| 2015-04-30 | $0.02957 | $0.03474 | $0.02948 | $0.03094 | $20.87 | $20,255.35 |