Smartup SMARTUP
Xếp hạng #?
15:47:07 08/01/2021
Smartup (SMARTUP)
Không theo dõi
Lịch sử giá Smartup (SMARTUP) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.00005030 | $0.00005136 | $0.00004098 | $0.00004138 | $39.12 | $0 |
| 2019-12-02 | $0.00004138 | $0.00004359 | $0.00004113 | $0.00004207 | $50.30 | $0 |
| 2019-12-03 | $0.00004206 | $0.00005864 | $0.00004162 | $0.00005771 | $0.005771 | $0 |
| 2019-12-04 | $0.00005772 | $0.00005772 | $0.00004966 | $0.00004986 | $0.3089 | $0 |
| 2019-12-05 | $0.00004986 | $0.00005095 | $0.00004797 | $0.00004854 | $0 | $0 |
| 2019-12-06 | $0.00004854 | $0.00007770 | $0.00004854 | $0.00005220 | $24.60 | $0 |
| 2019-12-07 | $0.00005220 | $0.00005231 | $0.00004611 | $0.00004669 | $47.88 | $0 |
| 2019-12-08 | $0.00004669 | $0.00004759 | $0.00004667 | $0.00004729 | $0.03919 | $0 |
| 2019-12-09 | $0.00004730 | $0.00004739 | $0.00004687 | $0.00004724 | $0 | $0 |
| 2019-12-10 | $0.00004724 | $0.00006054 | $0.00004724 | $0.00005999 | $4.02 | $0 |
| 2019-12-11 | $0.00005996 | $0.00006025 | $0.00004925 | $0.00005850 | $25.09 | $0 |
| 2019-12-12 | $0.00005849 | $0.00007966 | $0.00005829 | $0.00006537 | $38.02 | $0 |
| 2019-12-13 | $0.00006538 | $0.0001362 | $0.00006538 | $0.00008315 | $139.43 | $0 |
| 2019-12-14 | $0.00008314 | $0.0001049 | $0.00007541 | $0.0001046 | $0.4080 | $0 |
| 2019-12-15 | $0.0001046 | $0.0001048 | $0.00008336 | $0.0001025 | $59.07 | $0 |
| 2019-12-16 | $0.0001025 | $0.0001437 | $0.0001020 | $0.0001114 | $166.72 | $0 |
| 2019-12-17 | $0.0001114 | $0.0002522 | $0.0001114 | $0.0002456 | $1,844.37 | $0 |
| 2019-12-18 | $0.0002456 | $0.0004074 | $0.0002017 | $0.0004074 | $6,272.72 | $0 |
| 2019-12-19 | $0.0004074 | $0.0004074 | $0.0001704 | $0.0001926 | $1,377.90 | $0 |
| 2019-12-20 | $0.0001926 | $0.0002026 | $0.0001407 | $0.0001811 | $1,083.53 | $0 |
| 2019-12-21 | $0.0001810 | $0.0001993 | $0.0001441 | $0.0001541 | $177.63 | $0 |
| 2019-12-22 | $0.0001541 | $0.0001949 | $0.0001510 | $0.0001928 | $74.06 | $0 |
| 2019-12-23 | $0.0001928 | $0.0001943 | $0.0001513 | $0.0001514 | $169.97 | $0 |
| 2019-12-24 | $0.0001514 | $0.0001562 | $0.0001509 | $0.0001534 | $0.2890 | $0 |
| 2019-12-25 | $0.0001534 | $0.0001954 | $0.0001409 | $0.0001949 | $357.13 | $0 |
| 2019-12-26 | $0.0001950 | $0.0002594 | $0.0001598 | $0.0001682 | $461.88 | $0 |
| 2019-12-27 | $0.0001682 | $0.0001877 | $0.0001657 | $0.0001659 | $223.00 | $0 |
| 2019-12-28 | $0.0001659 | $0.0001862 | $0.0001604 | $0.0001841 | $279.63 | $0 |
| 2019-12-29 | $0.0001840 | $0.0001874 | $0.0001529 | $0.0001658 | $144.94 | $0 |
| 2019-12-30 | $0.0001657 | $0.0001671 | $0.0001650 | $0.0001656 | $33.44 | $0 |
| 2019-12-31 | $0.0001656 | $0.0001666 | $0.0001646 | $0.0001660 | $0 | $0 |