Smoke SMOKE
Xếp hạng #?
00:42:15 22/12/2018
Smoke (SMOKE)
Không hoạt động
Lịch sử giá Smoke (SMOKE) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.01994 | $0.01994 | $0.01409 | $0.01698 | $21.03 | $227,167 |
| 2017-10-02 | $0.01698 | $0.01768 | $0.01358 | $0.01358 | $619.11 | $181,700 |
| 2017-10-03 | $0.01358 | $0.01375 | $0.01050 | $0.01291 | $321.88 | $172,693 |
| 2017-10-04 | $0.01291 | $0.01401 | $0.009883 | $0.01179 | $589.95 | $157,702 |
| 2017-10-05 | $0.01179 | $0.01506 | $0.01097 | $0.01274 | $76.44 | $170,470 |
| 2017-10-06 | $0.01274 | $0.01573 | $0.009512 | $0.01551 | $15.74 | $207,586 |
| 2017-10-07 | $0.01551 | $0.01561 | $0.01035 | $0.01051 | $56.56 | $140,557 |
| 2017-10-08 | $0.01051 | $0.01520 | $0.009656 | $0.01019 | $184.52 | $136,373 |
| 2017-10-09 | $0.01019 | $0.01412 | $0.007565 | $0.007637 | $210.06 | $102,189 |
| 2017-10-10 | $0.007637 | $0.009176 | $0.007420 | $0.008529 | $21.43 | $114,117 |
| 2017-10-11 | $0.008529 | $0.009183 | $0.008481 | $0.008608 | $20.99 | $115,180 |
| 2017-10-12 | $0.01082 | $0.01091 | $0.01082 | $0.01088 | $0.01088 | $145,564 |
| 2017-10-13 | $0.01088 | $0.01216 | $0.007595 | $0.01198 | $105.26 | $160,287 |
| 2017-10-14 | $0.01198 | $0.01260 | $0.008243 | $0.008469 | $88.34 | $113,315 |
| 2017-10-15 | $0.008469 | $0.008639 | $0.007442 | $0.007442 | $123.79 | $99,570.52 |
| 2017-10-16 | $0.007442 | $0.01082 | $0.007442 | $0.01082 | $36.05 | $144,766 |
| 2017-10-17 | $0.01082 | $0.01162 | $0.008168 | $0.01060 | $9.72 | $141,879 |
| 2017-10-18 | $0.01062 | $0.01100 | $0.009780 | $0.01067 | $2.56 | $142,766 |
| 2017-10-19 | $0.01058 | $0.01065 | $0.009895 | $0.009953 | $9.95 | $133,167 |
| 2017-10-20 | $0.009949 | $0.01007 | $0.007894 | $0.008238 | $9.34 | $110,231 |
| 2017-10-21 | $0.008164 | $0.01053 | $0.007966 | $0.01037 | $51.95 | $138,728 |
| 2017-10-22 | $0.01022 | $0.01039 | $0.006288 | $0.006329 | $132.91 | $84,683.14 |
| 2017-10-23 | $0.006343 | $0.007877 | $0.005665 | $0.007552 | $85.41 | $101,040 |
| 2017-10-24 | $0.007557 | $0.008121 | $0.005271 | $0.006958 | $19.02 | $93,093.80 |
| 2017-10-25 | $0.006948 | $0.007035 | $0.006549 | $0.006847 | $18.65 | $91,617.05 |
| 2017-10-26 | $0.006840 | $0.006888 | $0.006638 | $0.006750 | $33.75 | $90,316.25 |
| 2017-10-29 | $0.005221 | $0.005581 | $0.005200 | $0.005496 | $7.30 | $73,537.61 |
| 2017-10-30 | $0.005465 | $0.007243 | $0.005460 | $0.005626 | $19.04 | $75,275.27 |
| 2017-10-31 | $0.005602 | $0.006911 | $0.005488 | $0.006430 | $25.20 | $86,037.73 |