Smartup SMARTUP
Xếp hạng #?
15:47:07 08/01/2021
Smartup (SMARTUP)
Không theo dõi
Lịch sử giá Smartup (SMARTUP) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.00007395 | $0.00007648 | $0.00007179 | $0.00007202 | $0.2623 | $0 |
| 2020-03-02 | $0.00007205 | $0.00007225 | $0.00007186 | $0.00007200 | $0 | $0 |
| 2020-03-03 | $0.00007200 | $0.00007200 | $0.00007200 | $0.00007200 | $0 | $0 |
| 2020-03-04 | $0.00007200 | $0.00007200 | $0.00005085 | $0.00005103 | $157.55 | $0 |
| 2020-03-05 | $0.00005104 | $0.00005122 | $0.00004802 | $0.00004812 | $45.39 | $0 |
| 2020-03-06 | $0.00004812 | $0.00005732 | $0.00004799 | $0.00004950 | $1.69 | $0 |
| 2020-03-07 | $0.00004949 | $0.00005647 | $0.00004802 | $0.00005604 | $136.70 | $0 |
| 2020-03-08 | $0.00005604 | $0.00005639 | $0.00004892 | $0.00005348 | $39.57 | $0 |
| 2020-03-09 | $0.00005347 | $0.00005851 | $0.00004978 | $0.00005589 | $18.98 | $0 |
| 2020-03-10 | $0.00005590 | $0.00005880 | $0.00005477 | $0.00005822 | $3.81 | $0 |
| 2020-03-11 | $0.00005822 | $0.00005886 | $0.00005350 | $0.00005499 | $0 | $0 |
| 2020-03-12 | $0.00005499 | $0.00005499 | $0.00003264 | $0.00004585 | $364.12 | $0 |
| 2020-03-13 | $0.00004584 | $0.00004789 | $0.00003897 | $0.00004548 | $78.90 | $0 |
| 2020-03-14 | $0.00004548 | $0.00004590 | $0.00003191 | $0.00003600 | $14.22 | $0 |
| 2020-03-15 | $0.00003600 | $0.00003815 | $0.00003145 | $0.00003179 | $2.13 | $0 |
| 2020-03-16 | $0.00003176 | $0.00003508 | $0.00003040 | $0.00003091 | $7.38 | $0 |
| 2020-03-17 | $0.00003087 | $0.00003119 | $0.00002908 | $0.00002908 | $0 | $0 |
| 2020-03-18 | $0.00002908 | $0.00003836 | $0.00002908 | $0.00003714 | $71.20 | $0 |
| 2020-03-19 | $0.00003714 | $0.00004448 | $0.00003098 | $0.00003230 | $16.60 | $0 |
| 2020-03-20 | $0.00003230 | $0.00003381 | $0.00003100 | $0.00003291 | $0.1499 | $0 |
| 2020-03-21 | $0.00003291 | $0.00003537 | $0.00003254 | $0.00003505 | $1.70 | $0 |
| 2020-03-22 | $0.00003502 | $0.00003554 | $0.00003472 | $0.00003511 | $0 | $0 |
| 2020-03-23 | $0.00003511 | $0.00003511 | $0.00003146 | $0.00003184 | $122.24 | $0 |
| 2020-03-24 | $0.00003190 | $0.00003289 | $0.00003160 | $0.00003200 | $14.73 | $0 |
| 2020-03-25 | $0.00003201 | $0.00003822 | $0.00003173 | $0.00003795 | $0.3795 | $0 |
| 2020-03-26 | $0.00003795 | $0.00004726 | $0.00003782 | $0.00004693 | $5.68 | $0 |
| 2020-03-27 | $0.00004694 | $0.00004750 | $0.00004349 | $0.00004666 | $0.06572 | $0 |
| 2020-03-28 | $0.00004659 | $0.00004733 | $0.00002800 | $0.00002883 | $0.1648 | $0 |
| 2020-03-29 | $0.00002882 | $0.00002886 | $0.00002831 | $0.00002855 | $0 | $0 |
| 2020-03-30 | $0.00002855 | $0.00006848 | $0.00002855 | $0.00006843 | $46.77 | $0 |
| 2020-03-31 | $0.00006844 | $0.00006855 | $0.00006653 | $0.00006723 | $1.24 | $0 |