SmartBillions SMART
Xếp hạng #?
11:09:17 21/02/2018
SmartBillions (SMART)
Không hoạt động
Lịch sử giá SmartBillions (SMART) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.5517 | $0.6776 | $0.5287 | $0.6110 | $619.31 | $4,125,097 |
| 2018-01-02 | $0.6124 | $0.8013 | $0.6124 | $0.7032 | $22,697.80 | $4,782,645 |
| 2018-01-03 | $0.7065 | $0.8247 | $0.6953 | $0.8010 | $14,316.10 | $5,448,137 |
| 2018-01-04 | $0.8023 | $0.8324 | $0.7480 | $0.7903 | $3,840.41 | $5,375,125 |
| 2018-01-05 | $0.7870 | $0.9154 | $0.7785 | $0.8039 | $6,280.01 | $5,467,677 |
| 2018-01-06 | $0.8474 | $0.9079 | $0.8203 | $0.8255 | $41,580.90 | $5,810,619 |
| 2018-01-07 | $0.8251 | $1.59 | $0.8231 | $1.05 | $36,472.10 | $7,389,189 |
| 2018-01-08 | $1.06 | $1.53 | $0.9326 | $1.03 | $6,107.38 | $7,218,698 |
| 2018-01-09 | $1.02 | $1.18 | $0.9441 | $1.07 | $13,034.80 | $7,521,668 |
| 2018-01-10 | $1.07 | $1.15 | $1.01 | $1.04 | $7,179.71 | $7,296,623 |
| 2018-01-11 | $1.05 | $1.18 | $0.9249 | $0.9418 | $10,524.80 | $6,676,991 |
| 2018-01-12 | $0.9527 | $1.97 | $0.9109 | $1.05 | $20,928.70 | $7,434,656 |
| 2018-01-13 | $1.05 | $1.62 | $1.05 | $1.53 | $8,098.35 | $10,811,912 |
| 2018-01-14 | $1.53 | $1.53 | $1.11 | $1.15 | $30,872.70 | $8,155,138 |
| 2018-01-15 | $1.15 | $1.16 | $1.07 | $1.07 | $6,563.37 | $7,606,642 |
| 2018-01-16 | $1.08 | $1.16 | $0.7314 | $0.8919 | $13,161.60 | $6,323,038 |
| 2018-01-17 | $0.8886 | $0.9950 | $0.6934 | $0.9361 | $13,349.00 | $6,636,256 |
| 2018-01-18 | $0.9466 | $1.05 | $0.8023 | $0.9901 | $17,946.80 | $7,018,977 |
| 2018-01-19 | $0.9827 | $1.08 | $0.8319 | $0.9601 | $6,134.39 | $6,806,483 |
| 2018-01-20 | $0.9663 | $1.05 | $0.9309 | $0.9693 | $13,481.30 | $6,871,712 |
| 2018-01-21 | $0.9714 | $0.9714 | $0.8653 | $0.9369 | $3,750.13 | $6,641,984 |
| 2018-01-22 | $0.9413 | $0.9769 | $0.7762 | $0.8446 | $2,118.86 | $5,987,907 |
| 2018-01-23 | $0.8431 | $0.8613 | $0.7679 | $0.8288 | $1,934.50 | $5,875,301 |
| 2018-01-24 | $0.8290 | $0.8927 | $0.8097 | $0.8886 | $3,258.82 | $6,299,516 |
| 2018-01-25 | $0.8951 | $1.03 | $0.8697 | $0.8859 | $3,131.52 | $6,280,254 |
| 2018-01-26 | $0.8828 | $0.9808 | $0.8345 | $0.8869 | $13,179.70 | $6,287,627 |
| 2018-01-27 | $0.8870 | $1.01 | $0.8750 | $0.9276 | $3,066.41 | $6,576,295 |
| 2018-01-28 | $0.9342 | $1.14 | $0.9307 | $1.14 | $68,409.20 | $8,050,784 |
| 2018-01-29 | $1.13 | $1.14 | $0.9728 | $0.9875 | $8,434.90 | $7,000,828 |
| 2018-01-30 | $0.9880 | $1.05 | $0.8749 | $0.8917 | $10,388.50 | $6,321,556 |
| 2018-01-31 | $0.8948 | $0.9474 | $0.8662 | $0.9331 | $950.36 | $6,615,186 |