Smartup SMARTUP
Xếp hạng #?
15:47:07 08/01/2021
Smartup (SMARTUP)
Không theo dõi
Lịch sử giá Smartup (SMARTUP) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.004628 | $0.004784 | $0.004230 | $0.004278 | $577,421 | $0 |
| 2019-07-02 | $0.004274 | $0.004416 | $0.004020 | $0.004169 | $468,820 | $0 |
| 2019-07-03 | $0.004172 | $0.004313 | $0.003746 | $0.003892 | $363,347 | $0 |
| 2019-07-04 | $0.003864 | $0.003940 | $0.003411 | $0.003609 | $444,144 | $0 |
| 2019-07-05 | $0.003609 | $0.003918 | $0.002704 | $0.003095 | $368,976 | $0 |
| 2019-07-06 | $0.003113 | $0.003115 | $0.002431 | $0.002574 | $354,293 | $0 |
| 2019-07-07 | $0.002573 | $0.003020 | $0.002468 | $0.002570 | $267,215 | $0 |
| 2019-07-08 | $0.002570 | $0.002634 | $0.002276 | $0.002308 | $247,483 | $0 |
| 2019-07-09 | $0.002309 | $0.002311 | $0.001625 | $0.001904 | $218,195 | $0 |
| 2019-07-10 | $0.001903 | $0.002930 | $0.001903 | $0.002693 | $337,483 | $0 |
| 2019-07-11 | $0.002684 | $0.002996 | $0.002651 | $0.002773 | $305,170 | $0 |
| 2019-07-12 | $0.002773 | $0.004167 | $0.002773 | $0.003842 | $488,272 | $0 |
| 2019-07-13 | $0.003861 | $0.004188 | $0.003394 | $0.003981 | $533,841 | $0 |
| 2019-07-14 | $0.003947 | $0.004115 | $0.003669 | $0.003938 | $419,275 | $0 |
| 2019-07-15 | $0.003953 | $0.004049 | $0.002906 | $0.003176 | $354,097 | $0 |
| 2019-07-16 | $0.003182 | $0.003346 | $0.002778 | $0.002879 | $223,111 | $0 |
| 2019-07-17 | $0.002887 | $0.003117 | $0.002820 | $0.003081 | $216,757 | $0 |
| 2019-07-18 | $0.003081 | $0.003128 | $0.002945 | $0.002990 | $233,071 | $0 |
| 2019-07-19 | $0.002990 | $0.003073 | $0.002833 | $0.002844 | $160,160 | $0 |
| 2019-07-20 | $0.002844 | $0.002970 | $0.002699 | $0.002711 | $160,978 | $0 |
| 2019-07-21 | $0.002711 | $0.002794 | $0.002584 | $0.002719 | $189,874 | $0 |
| 2019-07-22 | $0.002719 | $0.003122 | $0.002621 | $0.002999 | $234,474 | $0 |
| 2019-07-23 | $0.002984 | $0.002994 | $0.002697 | $0.002748 | $148,393 | $0 |
| 2019-07-24 | $0.002748 | $0.002825 | $0.002661 | $0.002715 | $167,707 | $0 |
| 2019-07-25 | $0.002716 | $0.002725 | $0.002475 | $0.002547 | $145,990 | $0 |
| 2019-07-26 | $0.002546 | $0.002633 | $0.002383 | $0.002619 | $234,802 | $0 |
| 2019-07-27 | $0.002619 | $0.002642 | $0.002337 | $0.002391 | $174,675 | $0 |
| 2019-07-28 | $0.002391 | $0.002478 | $0.002293 | $0.002348 | $250,953 | $0 |
| 2019-07-29 | $0.002347 | $0.002413 | $0.002315 | $0.002400 | $205,286 | $0 |
| 2019-07-30 | $0.002401 | $0.002418 | $0.002295 | $0.002416 | $236,220 | $0 |
| 2019-07-31 | $0.002415 | $0.002736 | $0.002368 | $0.002731 | $393,106 | $0 |