Smartup SMARTUP
Xếp hạng #?
15:47:07 08/01/2021
Smartup (SMARTUP)
Không theo dõi
Lịch sử giá Smartup (SMARTUP) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0001660 | $0.0001676 | $0.0001660 | $0.0001670 | $78.51 | $0 |
| 2020-01-02 | $0.0001670 | $0.0001677 | $0.0001465 | $0.0001475 | $53.64 | $0 |
| 2020-01-03 | $0.0001483 | $0.0001489 | $0.00009884 | $0.0001005 | $153.22 | $0 |
| 2020-01-04 | $0.0001005 | $0.0001200 | $0.00007131 | $0.00007160 | $434.34 | $0 |
| 2020-01-05 | $0.00007159 | $0.0001009 | $0.00007132 | $0.00008175 | $7.37 | $0 |
| 2020-01-06 | $0.00008177 | $0.00008807 | $0.00008166 | $0.00008726 | $0.008726 | $0 |
| 2020-01-07 | $0.00008726 | $0.00009093 | $0.00008681 | $0.00009014 | $14.26 | $0 |
| 2020-01-08 | $0.00009014 | $0.0001291 | $0.00008974 | $0.0001279 | $457.37 | $0 |
| 2020-01-09 | $0.0001278 | $0.0001384 | $0.0001234 | $0.0001380 | $3.32 | $0 |
| 2020-01-10 | $0.0001378 | $0.0001382 | $0.00008442 | $0.00008639 | $158.09 | $0 |
| 2020-01-11 | $0.00008639 | $0.0001010 | $0.00008561 | $0.00009513 | $684.00 | $0 |
| 2020-01-12 | $0.00009509 | $0.00009541 | $0.00006918 | $0.00009052 | $491.72 | $0 |
| 2020-01-13 | $0.00009197 | $0.00009563 | $0.00006834 | $0.00006841 | $332.67 | $0 |
| 2020-01-14 | $0.00006840 | $0.00007777 | $0.00004990 | $0.00005272 | $600.35 | $0 |
| 2020-01-15 | $0.00005273 | $0.00006845 | $0.00004122 | $0.00005676 | $383.58 | $0 |
| 2020-01-16 | $0.00005678 | $0.00005739 | $0.00005168 | $0.00005196 | $0.6488 | $0 |
| 2020-01-17 | $0.00005196 | $0.00005283 | $0.00005164 | $0.00005212 | $0.005212 | $0 |
| 2020-01-18 | $0.00005214 | $0.00005840 | $0.00005173 | $0.00005313 | $2.53 | $0 |
| 2020-01-19 | $0.00005313 | $0.00007810 | $0.00004390 | $0.00006603 | $277.14 | $0 |
| 2020-01-20 | $0.00006603 | $0.00008027 | $0.00004706 | $0.00007616 | $225.42 | $0 |
| 2020-01-21 | $0.00007615 | $0.00007752 | $0.00007251 | $0.00007411 | $0.07411 | $0 |
| 2020-01-22 | $0.00007410 | $0.00007414 | $0.00005386 | $0.00006706 | $2.57 | $0 |
| 2020-01-23 | $0.00006704 | $0.00007937 | $0.00004502 | $0.00007058 | $277.02 | $0 |
| 2020-01-24 | $0.00007058 | $0.00007136 | $0.00007040 | $0.00007118 | $0 | $0 |
| 2020-01-25 | $0.00007118 | $0.00007118 | $0.00004686 | $0.00004711 | $14.91 | $0 |
| 2020-01-26 | $0.00004710 | $0.00006451 | $0.00004696 | $0.00006404 | $0.01281 | $0 |
| 2020-01-27 | $0.00006403 | $0.00006425 | $0.00005105 | $0.00006012 | $11.13 | $0 |
| 2020-01-28 | $0.00006012 | $0.00006118 | $0.00005949 | $0.00006105 | $0.01541 | $0 |
| 2020-01-29 | $0.00006105 | $0.00006136 | $0.00006059 | $0.00006111 | $0 | $0 |
| 2020-01-30 | $0.00006111 | $0.00006111 | $0.00006111 | $0.00006111 | $0 | $0 |
| 2020-01-31 | $0.00006111 | $0.00006215 | $0.00006111 | $0.00006210 | $3.53 | $0 |