Smartup SMARTUP
Xếp hạng #?
15:47:07 08/01/2021
Smartup (SMARTUP)
Không theo dõi
Lịch sử giá Smartup (SMARTUP) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0002099 | $0.0002592 | $0.0002097 | $0.0002559 | $224.22 | $0 |
| 2019-11-02 | $0.0002559 | $0.0002571 | $0.0002363 | $0.0002536 | $699.79 | $0 |
| 2019-11-03 | $0.0002536 | $0.0002608 | $0.0002108 | $0.0002119 | $561.73 | $0 |
| 2019-11-04 | $0.0002120 | $0.0002125 | $0.00007097 | $0.0001213 | $378.20 | $0 |
| 2019-11-05 | $0.0001213 | $0.0002351 | $0.0001203 | $0.0002269 | $107.26 | $0 |
| 2019-11-06 | $0.0002270 | $0.0002276 | $0.0002251 | $0.0002256 | $45.47 | $0 |
| 2019-11-07 | $0.0002257 | $0.0002263 | $0.0001803 | $0.0001810 | $168.22 | $0 |
| 2019-11-08 | $0.0001810 | $0.0002323 | $0.0001727 | $0.0002316 | $4.92 | $0 |
| 2019-11-09 | $0.0002317 | $0.0002327 | $0.0002099 | $0.0002101 | $15.97 | $0 |
| 2019-11-10 | $0.0002101 | $0.0002222 | $0.0001813 | $0.0001943 | $522.40 | $0 |
| 2019-11-11 | $0.0001943 | $0.0002214 | $0.0001882 | $0.0001884 | $289.76 | $0 |
| 2019-11-12 | $0.0001884 | $0.0002161 | $0.0001750 | $0.0001757 | $38.07 | $0 |
| 2019-11-13 | $0.0001757 | $0.0002012 | $0.0001755 | $0.0001808 | $76.91 | $0 |
| 2019-11-14 | $0.0001809 | $0.0002114 | $0.0001702 | $0.0001706 | $401.24 | $0 |
| 2019-11-15 | $0.0001706 | $0.0002174 | $0.0001700 | $0.0001777 | $353.26 | $0 |
| 2019-11-16 | $0.0001777 | $0.0003404 | $0.0001282 | $0.0001886 | $3,329.61 | $0 |
| 2019-11-17 | $0.0001886 | $0.0001889 | $0.0001318 | $0.0001322 | $24.74 | $0 |
| 2019-11-18 | $0.0001321 | $0.0001866 | $0.0001321 | $0.0001650 | $67.87 | $0 |
| 2019-11-19 | $0.0001650 | $0.0001680 | $0.0001324 | $0.0001604 | $151.12 | $0 |
| 2019-11-20 | $0.0001604 | $0.0001613 | $0.0001217 | $0.0001514 | $166.15 | $0 |
| 2019-11-21 | $0.0001514 | $0.0001521 | $0.00008892 | $0.00008905 | $0.02671 | $0 |
| 2019-11-22 | $0.00008905 | $0.0001129 | $0.00008819 | $0.00009272 | $30.46 | $0 |
| 2019-11-23 | $0.00009274 | $0.0001501 | $0.00009238 | $0.0001479 | $13.11 | $0 |
| 2019-11-24 | $0.0001479 | $0.0001490 | $0.0001464 | $0.0001487 | $0 | $0 |
| 2019-11-25 | $0.0001487 | $0.0001487 | $0.00007351 | $0.0001349 | $312.52 | $0 |
| 2019-11-26 | $0.0001350 | $0.0001372 | $0.00006890 | $0.00009781 | $548.94 | $0 |
| 2019-11-27 | $0.00009775 | $0.00009806 | $0.00003903 | $0.00009050 | $303.77 | $0 |
| 2019-11-28 | $0.00009041 | $0.00009531 | $0.00005117 | $0.00007043 | $120.32 | $0 |
| 2019-11-29 | $0.00007045 | $0.00007053 | $0.00003872 | $0.00004604 | $56.94 | $0 |
| 2019-11-30 | $0.00004604 | $0.00008191 | $0.00004598 | $0.00005028 | $48.85 | $0 |