Smartup SMARTUP
Xếp hạng #?
15:47:07 08/01/2021
Smartup (SMARTUP)
Không theo dõi
Lịch sử giá Smartup (SMARTUP) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001685 | $0.001775 | $0.001556 | $0.001757 | $181,238 | $0 |
| 2019-09-02 | $0.001756 | $0.001761 | $0.001272 | $0.001589 | $304,767 | $0 |
| 2019-09-03 | $0.001589 | $0.001704 | $0.001437 | $0.001663 | $13,203.32 | $0 |
| 2019-09-04 | $0.001665 | $0.001703 | $0.001464 | $0.001616 | $478,832 | $0 |
| 2019-09-05 | $0.001616 | $0.001621 | $0.001411 | $0.001427 | $111,148 | $0 |
| 2019-09-06 | $0.001427 | $0.001511 | $0.001212 | $0.001240 | $179,639 | $0 |
| 2019-09-07 | $0.001241 | $0.001371 | $0.001109 | $0.001170 | $214,292 | $0 |
| 2019-09-08 | $0.001169 | $0.001297 | $0.001106 | $0.001139 | $180,752 | $0 |
| 2019-09-09 | $0.001139 | $0.001183 | $0.001011 | $0.001101 | $81,733.84 | $0 |
| 2019-09-10 | $0.001100 | $0.001122 | $0.0009536 | $0.001087 | $169,585 | $0 |
| 2019-09-11 | $0.001087 | $0.001091 | $0.0009261 | $0.0009271 | $101,913 | $0 |
| 2019-09-12 | $0.0009271 | $0.0009338 | $0.0007347 | $0.0008757 | $66,883.73 | $0 |
| 2019-09-13 | $0.0008749 | $0.001008 | $0.0007833 | $0.0008323 | $3,639.08 | $0 |
| 2019-09-14 | $0.0008338 | $0.0009016 | $0.0007129 | $0.0008029 | $101,370 | $0 |
| 2019-09-15 | $0.0007803 | $0.0008548 | $0.0007701 | $0.0008408 | $9,939.66 | $0 |
| 2019-09-16 | $0.0008423 | $0.0008876 | $0.0008044 | $0.0008253 | $77,082.13 | $0 |
| 2019-09-17 | $0.0008267 | $0.0008622 | $0.0008095 | $0.0008446 | $67,161.21 | $0 |
| 2019-09-18 | $0.0008442 | $0.0009981 | $0.0008348 | $0.0008747 | $58,127.64 | $0 |
| 2019-09-19 | $0.0008746 | $0.0009964 | $0.0008601 | $0.0008888 | $57,187.62 | $0 |
| 2019-09-20 | $0.0008918 | $0.0009981 | $0.0008885 | $0.0009508 | $80,767.85 | $0 |
| 2019-09-21 | $0.0009525 | $0.0009668 | $0.0008951 | $0.0009347 | $90,512.41 | $0 |
| 2019-09-22 | $0.0009312 | $0.0009530 | $0.0008544 | $0.0008864 | $128,091 | $0 |
| 2019-09-23 | $0.0008879 | $0.0009039 | $0.0007993 | $0.0008353 | $86,541.24 | $0 |
| 2019-09-24 | $0.0008322 | $0.0009332 | $0.0008034 | $0.0008208 | $88,348.85 | $0 |
| 2019-09-25 | $0.0008197 | $0.0008857 | $0.0006662 | $0.0007524 | $64,040.13 | $0 |
| 2019-09-26 | $0.0007563 | $0.0008223 | $0.0006308 | $0.0006768 | $52,927.95 | $0 |
| 2019-09-27 | $0.0006815 | $0.0007681 | $0.0005615 | $0.0007006 | $69,987.12 | $0 |
| 2019-09-28 | $0.0006965 | $0.0007177 | $0.0004156 | $0.0005710 | $53,938.75 | $0 |
| 2019-09-29 | $0.0005702 | $0.0007538 | $0.0004953 | $0.0006307 | $69,381.72 | $0 |
| 2019-09-30 | $0.0006307 | $0.0007321 | $0.0005706 | $0.0006214 | $66,627.82 | $0 |