Smartup SMARTUP
Xếp hạng #?
15:47:07 08/01/2021
Smartup (SMARTUP)
Không theo dõi
Lịch sử giá Smartup (SMARTUP) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.002731 | $0.002825 | $0.002458 | $0.002596 | $419,106 | $0 |
| 2019-08-02 | $0.002598 | $0.002638 | $0.002219 | $0.002392 | $506,668 | $0 |
| 2019-08-03 | $0.002375 | $0.002581 | $0.002218 | $0.002348 | $496,456 | $0 |
| 2019-08-04 | $0.002348 | $0.002429 | $0.002277 | $0.002405 | $524,542 | $0 |
| 2019-08-05 | $0.002405 | $0.002474 | $0.002258 | $0.002320 | $501,969 | $0 |
| 2019-08-06 | $0.002321 | $0.002378 | $0.002216 | $0.002326 | $640,217 | $0 |
| 2019-08-07 | $0.002334 | $0.002345 | $0.002220 | $0.002296 | $787,119 | $0 |
| 2019-08-08 | $0.002296 | $0.002353 | $0.002238 | $0.002277 | $808,092 | $0 |
| 2019-08-09 | $0.002280 | $0.002295 | $0.002204 | $0.002225 | $782,937 | $0 |
| 2019-08-10 | $0.002225 | $0.002240 | $0.002110 | $0.002174 | $761,020 | $0 |
| 2019-08-11 | $0.002155 | $0.002183 | $0.002077 | $0.002091 | $703,641 | $0 |
| 2019-08-12 | $0.002099 | $0.002125 | $0.001912 | $0.002024 | $686,991 | $0 |
| 2019-08-13 | $0.002025 | $0.002025 | $0.001905 | $0.001967 | $419,310 | $0 |
| 2019-08-14 | $0.001915 | $0.001971 | $0.001673 | $0.001831 | $419,563 | $0 |
| 2019-08-15 | $0.001831 | $0.001886 | $0.001655 | $0.001726 | $407,917 | $0 |
| 2019-08-16 | $0.001733 | $0.001820 | $0.001592 | $0.001643 | $254,200 | $0 |
| 2019-08-17 | $0.001642 | $0.001647 | $0.001532 | $0.001603 | $344,067 | $0 |
| 2019-08-18 | $0.001602 | $0.001650 | $0.001555 | $0.001590 | $341,991 | $0 |
| 2019-08-19 | $0.001589 | $0.001683 | $0.001581 | $0.001607 | $302,372 | $0 |
| 2019-08-20 | $0.001607 | $0.001655 | $0.001577 | $0.001607 | $325,934 | $0 |
| 2019-08-21 | $0.001607 | $0.001807 | $0.001580 | $0.001624 | $368,128 | $0 |
| 2019-08-22 | $0.001621 | $0.001693 | $0.001592 | $0.001648 | $344,193 | $0 |
| 2019-08-23 | $0.001648 | $0.001649 | $0.001510 | $0.001592 | $358,985 | $0 |
| 2019-08-24 | $0.001593 | $0.002195 | $0.001584 | $0.002195 | $509,307 | $0 |
| 2019-08-25 | $0.002195 | $0.003616 | $0.002090 | $0.002661 | $595,970 | $0 |
| 2019-08-26 | $0.002657 | $0.003010 | $0.001717 | $0.001923 | $278,602 | $0 |
| 2019-08-27 | $0.001916 | $0.002039 | $0.001660 | $0.001725 | $188,116 | $0 |
| 2019-08-28 | $0.001723 | $0.001792 | $0.001467 | $0.001467 | $165,217 | $0 |
| 2019-08-29 | $0.001467 | $0.001709 | $0.001397 | $0.001689 | $285,034 | $0 |
| 2019-08-30 | $0.001689 | $0.001901 | $0.001537 | $0.001763 | $105,349 | $0 |
| 2019-08-31 | $0.001763 | $0.001783 | $0.001548 | $0.001685 | $18,440.07 | $0 |