SMAC SMAC
Xếp hạng #?
08:04:21 16/09/2015
SMAC (SMAC)
Không hoạt động
Lịch sử giá SMAC (SMAC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.03094 | $0.03111 | $0.02090 | $0.02090 | $3.14 | $13,681.24 |
| 2015-05-02 | $0.02091 | $0.02357 | $0.02091 | $0.02349 | $24.91 | $15,381.35 |
| 2015-05-03 | $0.02349 | $0.02432 | $0.02341 | $0.02419 | $16.24 | $15,835.79 |
| 2015-05-04 | $0.03070 | $0.03191 | $0.03070 | $0.03148 | $15.51 | $20,901.29 |
| 2015-05-05 | $0.03146 | $0.04779 | $0.03141 | $0.03374 | $1,453.61 | $22,436.68 |
| 2015-05-06 | $0.03376 | $0.03376 | $0.03275 | $0.03296 | $3.44 | $21,956.23 |
| 2015-05-07 | $0.03834 | $0.04267 | $0.03562 | $0.04248 | $19.46 | $28,413.71 |
| 2015-05-08 | $0.04246 | $0.04920 | $0.04229 | $0.04872 | $97.20 | $32,650.15 |
| 2015-05-09 | $0.04870 | $0.04950 | $0.04803 | $0.04837 | $4.83 | $32,473.29 |
| 2015-05-10 | $0.04835 | $0.04881 | $0.03915 | $0.04806 | $38.88 | $32,335.33 |
| 2015-05-11 | $0.04806 | $0.04831 | $0.03872 | $0.03878 | $0.1237 | $26,105.48 |
| 2015-05-12 | $0.03877 | $0.04849 | $0.03845 | $0.04822 | $0.1447 | $32,464.49 |
| 2015-05-13 | $0.04828 | $0.04874 | $0.04828 | $0.04866 | $0.1460 | $32,762.19 |
| 2015-05-14 | $0.04716 | $0.04748 | $0.04681 | $0.04739 | $47.39 | $31,901.27 |
| 2015-05-15 | $0.04739 | $0.04775 | $0.04736 | $0.04751 | $47.51 | $31,982.32 |
| 2015-05-16 | $0.04752 | $0.04752 | $0.04706 | $0.04723 | $2.81 | $31,796.78 |
| 2015-05-17 | $0.04723 | $0.04761 | $0.04722 | $0.04736 | $53.28 | $31,884.17 |
| 2015-05-18 | $0.04738 | $0.04743 | $0.02355 | $0.02355 | $81.88 | $15,851.67 |
| 2015-05-19 | $0.02354 | $0.03753 | $0.02342 | $0.02343 | $31.18 | $15,771.35 |
| 2015-05-20 | $0.02342 | $0.04436 | $0.02342 | $0.04423 | $149.94 | $29,776.30 |
| 2015-05-21 | $0.04423 | $0.04465 | $0.04419 | $0.04448 | $341.87 | $29,943.46 |
| 2015-05-22 | $0.04447 | $0.04554 | $0.04442 | $0.04543 | $28.32 | $30,583.30 |
| 2015-05-23 | $0.04536 | $0.04539 | $0.04512 | $0.04514 | $0.4514 | $30,392.30 |
| 2015-05-24 | $0.04516 | $0.04570 | $0.04513 | $0.04570 | $0.4570 | $30,767.02 |
| 2015-05-27 | $0.02725 | $0.02727 | $0.02393 | $0.02397 | $104.71 | $16,134.22 |
| 2015-05-28 | $0.02396 | $0.03263 | $0.02372 | $0.03262 | $68.13 | $21,962.05 |
| 2015-05-29 | $0.03262 | $0.03625 | $0.03239 | $0.03624 | $6.37 | $24,394.55 |
| 2015-05-30 | $0.03623 | $0.03623 | $0.03553 | $0.03562 | $6.26 | $23,978.56 |
| 2015-05-31 | $0.03521 | $0.03529 | $0.03508 | $0.03518 | $0.5374 | $23,683.96 |