Smartup SMARTUP
Xếp hạng #?
15:47:07 08/01/2021
Smartup (SMARTUP)
Không theo dõi
Lịch sử giá Smartup (SMARTUP) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.00002037 | $0.00002284 | $0.00002036 | $0.00002246 | $3.24 | $0 |
| 2020-05-02 | $0.00002247 | $0.00002375 | $0.00002234 | $0.00002366 | $0 | $0 |
| 2020-05-03 | $0.00002366 | $0.00002366 | $0.00002037 | $0.00002046 | $107.59 | $0 |
| 2020-05-04 | $0.00002046 | $0.00002218 | $0.00002024 | $0.00002211 | $0.8208 | $0 |
| 2020-05-05 | $0.00002213 | $0.00003338 | $0.00002208 | $0.00003208 | $0.8447 | $0 |
| 2020-05-06 | $0.00003203 | $0.00003227 | $0.00002041 | $0.00002041 | $6.19 | $0 |
| 2020-05-07 | $0.00002041 | $0.00003210 | $0.00002021 | $0.00003184 | $3.66 | $0 |
| 2020-05-08 | $0.00003184 | $0.00003242 | $0.00002118 | $0.00002141 | $2.49 | $0 |
| 2020-05-09 | $0.00002141 | $0.00002212 | $0.00002141 | $0.00002199 | $0 | $0 |
| 2020-05-10 | $0.00002199 | $0.00002199 | $0.00002199 | $0.00002199 | $0 | $0 |
| 2020-05-11 | $0.00002199 | $0.00002199 | $0.00002199 | $0.00002199 | $0 | $0 |
| 2020-05-12 | $0.00002199 | $0.00002613 | $0.00002199 | $0.00002603 | $2.63 | $0 |
| 2020-05-13 | $0.00002601 | $0.00003217 | $0.00001994 | $0.00001997 | $61.18 | $0 |
| 2020-05-14 | $0.00001997 | $0.00003415 | $0.00001982 | $0.00002890 | $30.16 | $0 |
| 2020-05-15 | $0.00002892 | $0.00003278 | $0.00002405 | $0.00003274 | $13.75 | $0 |
| 2020-05-16 | $0.00003269 | $0.00003277 | $0.00003230 | $0.00003249 | $0 | $0 |
| 2020-05-17 | $0.00003249 | $0.00003249 | $0.00003249 | $0.00003249 | $0 | $0 |
| 2020-05-18 | $0.00003249 | $0.00003249 | $0.00003249 | $0.00003249 | $0 | $0 |
| 2020-05-19 | $0.00003249 | $0.00003249 | $0.00001198 | $0.00002789 | $68.10 | $0 |
| 2020-05-20 | $0.00002787 | $0.00002836 | $0.00002786 | $0.00002813 | $0 | $0 |
| 2020-05-21 | $0.00002813 | $0.00002813 | $0.00002287 | $0.00002304 | $0.01100 | $0 |
| 2020-05-22 | $0.00002305 | $0.00002312 | $0.00002104 | $0.00002105 | $0.04928 | $0 |
| 2020-05-23 | $0.00002105 | $0.00002110 | $0.00001991 | $0.00002012 | $17.21 | $0 |
| 2020-05-24 | $0.00002011 | $0.00002130 | $0.00001995 | $0.00002100 | $0.02100 | $0 |
| 2020-05-25 | $0.00002101 | $0.00003015 | $0.00001400 | $0.00001405 | $52.10 | $0 |
| 2020-05-26 | $0.00001405 | $0.00001611 | $0.00001393 | $0.00001597 | $0.3487 | $0 |
| 2020-05-27 | $0.00001597 | $0.00001609 | $0.00001492 | $0.00001506 | $3.26 | $0 |
| 2020-05-28 | $0.00001506 | $0.00001512 | $0.00001493 | $0.00001501 | $11.99 | $0 |
| 2020-05-29 | $0.00001501 | $0.00001511 | $0.00001498 | $0.00001507 | $0 | $0 |
| 2020-05-30 | $0.00001507 | $0.00001908 | $0.00001507 | $0.00001901 | $15.06 | $0 |
| 2020-05-31 | $0.00001901 | $0.00002000 | $0.00001499 | $0.00001895 | $105.69 | $0 |