Smartup SMARTUP
Xếp hạng #?
15:47:07 08/01/2021
Smartup (SMARTUP)
Không theo dõi
Lịch sử giá Smartup (SMARTUP) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.00006204 | $0.00007629 | $0.00006184 | $0.00007612 | $136.56 | $0 |
| 2020-02-02 | $0.00007611 | $0.00007625 | $0.00005793 | $0.00007607 | $5.22 | $0 |
| 2020-02-03 | $0.00007607 | $0.00008548 | $0.00005772 | $0.00005784 | $98.06 | $0 |
| 2020-02-04 | $0.00005785 | $0.0001458 | $0.00005065 | $0.0001458 | $46.85 | $0 |
| 2020-02-05 | $0.0001458 | $0.0001521 | $0.00007817 | $0.00007855 | $48.08 | $0 |
| 2020-02-06 | $0.00007855 | $0.00009206 | $0.00005027 | $0.00009125 | $270.53 | $0 |
| 2020-02-07 | $0.00009125 | $0.0001241 | $0.00007369 | $0.00007383 | $48.27 | $0 |
| 2020-02-08 | $0.00007390 | $0.00007435 | $0.00007362 | $0.00007386 | $0 | $0 |
| 2020-02-09 | $0.00007386 | $0.00007386 | $0.00007386 | $0.00007386 | $0 | $0 |
| 2020-02-10 | $0.00007386 | $0.00007386 | $0.00004433 | $0.00007205 | $4.56 | $0 |
| 2020-02-11 | $0.00007207 | $0.00007317 | $0.00007186 | $0.00007288 | $0.4887 | $0 |
| 2020-02-12 | $0.00007289 | $0.00007343 | $0.00005996 | $0.00007318 | $0.08782 | $0 |
| 2020-02-13 | $0.00007318 | $0.00007326 | $0.00004413 | $0.00007121 | $15.45 | $0 |
| 2020-02-14 | $0.00007120 | $0.00007231 | $0.00007106 | $0.00007205 | $1.57 | $0 |
| 2020-02-15 | $0.00007205 | $0.00007234 | $0.00005881 | $0.00005903 | $38.73 | $0 |
| 2020-02-16 | $0.00005900 | $0.00006793 | $0.00005141 | $0.00006779 | $19.61 | $0 |
| 2020-02-17 | $0.00006793 | $0.0001292 | $0.00006774 | $0.0001015 | $431.88 | $0 |
| 2020-02-18 | $0.0001015 | $0.0001119 | $0.00006906 | $0.0001021 | $185.34 | $0 |
| 2020-02-19 | $0.0001020 | $0.0001023 | $0.00005195 | $0.00005207 | $13.47 | $0 |
| 2020-02-20 | $0.00005194 | $0.00005195 | $0.00005194 | $0.00005195 | $0 | $0 |
| 2020-02-21 | $0.00005195 | $0.00008916 | $0.00005195 | $0.00008888 | $83.48 | $0 |
| 2020-02-22 | $0.00008883 | $0.00009132 | $0.00008856 | $0.00009096 | $0 | $0 |
| 2020-02-23 | $0.00009096 | $0.00009096 | $0.00005300 | $0.00007608 | $226.65 | $0 |
| 2020-02-24 | $0.00007605 | $0.00009225 | $0.00007065 | $0.00008232 | $329.22 | $0 |
| 2020-02-25 | $0.00008231 | $0.00008236 | $0.00006963 | $0.00007007 | $12.89 | $0 |
| 2020-02-26 | $0.00007011 | $0.00008592 | $0.00004980 | $0.00007016 | $405.24 | $0 |
| 2020-02-27 | $0.00007024 | $0.00007947 | $0.00004969 | $0.00007674 | $90.67 | $0 |
| 2020-02-28 | $0.00007683 | $0.00008952 | $0.00004971 | $0.00005778 | $70.11 | $0 |
| 2020-02-29 | $0.00005775 | $0.00007489 | $0.00005767 | $0.00007395 | $57.49 | $0 |