Smoke SMOKE
Xếp hạng #?
00:42:15 22/12/2018
Smoke (SMOKE)
Không hoạt động
Lịch sử giá Smoke (SMOKE) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.005925 | $0.006829 | $0.005866 | $0.006829 | $28.37 | $0 |
| 2017-09-02 | $0.006829 | $0.007356 | $0.005802 | $0.005858 | $0.5858 | $0 |
| 2017-09-03 | $0.005543 | $0.005880 | $0.005543 | $0.005880 | $661.50 | $0 |
| 2017-09-04 | $0.005880 | $0.006088 | $0.004197 | $0.004290 | $22.66 | $0 |
| 2017-09-05 | $0.004290 | $0.005076 | $0.003571 | $0.004871 | $487.75 | $0 |
| 2017-09-06 | $0.004871 | $0.006681 | $0.004871 | $0.006659 | $6.35 | $0 |
| 2017-09-07 | $0.006725 | $0.006828 | $0.005863 | $0.006019 | $35.31 | $0 |
| 2017-09-08 | $0.006010 | $0.006021 | $0.004284 | $0.004368 | $25.79 | $0 |
| 2017-09-09 | $0.004368 | $0.004830 | $0.004161 | $0.004689 | $234.45 | $0 |
| 2017-09-10 | $0.004689 | $0.005099 | $0.003445 | $0.003724 | $719.27 | $0 |
| 2017-09-11 | $0.003718 | $0.004915 | $0.003718 | $0.004785 | $2,214.24 | $0 |
| 2017-09-12 | $0.004769 | $0.005540 | $0.004758 | $0.005225 | $2,417.96 | $0 |
| 2017-09-13 | $0.004786 | $0.004786 | $0.004284 | $0.004565 | $3,069.78 | $0 |
| 2017-09-14 | $0.004565 | $0.004785 | $0.003199 | $0.003199 | $2,284.83 | $0 |
| 2017-09-15 | $0.003184 | $0.03200 | $0.002037 | $0.02840 | $16,835.50 | $0 |
| 2017-09-16 | $0.02862 | $0.03108 | $0.02178 | $0.02332 | $5,430.66 | $0 |
| 2017-09-17 | $0.02336 | $0.02343 | $0.02130 | $0.02130 | $4,959.40 | $0 |
| 2017-09-21 | $0.02648 | $0.02648 | $0.02570 | $0.02570 | $15,237.70 | $343,871 |
| 2017-09-22 | $0.02570 | $0.02570 | $0.02570 | $0.02570 | $15,237.70 | $343,871 |
| 2017-09-23 | $0.02570 | $0.02570 | $0.02570 | $0.02570 | $15,237.70 | $343,871 |
| 2017-09-24 | $0.02570 | $0.02570 | $0.02570 | $0.02570 | $15,237.70 | $343,871 |
| 2017-09-25 | $0.02570 | $0.02570 | $0.01158 | $0.01231 | $53.02 | $164,689 |
| 2017-09-26 | $0.01231 | $0.01931 | $0.009036 | $0.009120 | $48.92 | $122,025 |
| 2017-09-27 | $0.009120 | $0.009600 | $0.008861 | $0.009484 | $9.86 | $126,899 |
| 2017-09-28 | $0.01009 | $0.01937 | $0.009473 | $0.009587 | $66.57 | $128,270 |
| 2017-09-29 | $0.009587 | $0.01878 | $0.009587 | $0.01859 | $82.74 | $248,774 |
| 2017-09-30 | $0.01859 | $0.02001 | $0.01380 | $0.01994 | $130.81 | $266,747 |