Smpl foundation SMPL
Xếp hạng #?
16:22:10 14/06/2021
Smpl foundation (SMPL)
Không theo dõi
Lịch sử giá Smpl foundation (SMPL) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $436.51 | $975.52 | $419.79 | $495.70 | $378,873 | $0 |
| 2020-11-02 | $495.72 | $652.05 | $360.90 | $418.08 | $116,847 | $0 |
| 2020-11-03 | $418.11 | $488.45 | $184.22 | $323.99 | $97,533.37 | $0 |
| 2020-11-04 | $323.99 | $519.94 | $293.64 | $304.93 | $85,057.76 | $0 |
| 2020-11-05 | $304.94 | $355.04 | $147.38 | $207.43 | $82,070.12 | $0 |
| 2020-11-06 | $207.43 | $253.46 | $174.98 | $194.64 | $23,059.88 | $0 |
| 2020-11-07 | $194.70 | $247.86 | $138.86 | $231.04 | $29,495.06 | $0 |
| 2020-11-08 | $231.33 | $245.10 | $153.29 | $170.70 | $18,206.01 | $0 |
| 2020-11-09 | $170.71 | $185.66 | $142.32 | $144.71 | $10,403.50 | $0 |
| 2020-11-10 | $144.71 | $327.36 | $98.74 | $217.41 | $93,392.03 | $0 |
| 2020-11-11 | $217.31 | $300.50 | $180.54 | $187.99 | $38,770.71 | $0 |
| 2020-11-12 | $187.99 | $315.65 | $91.43 | $184.70 | $65,882.49 | $0 |
| 2020-11-13 | $184.63 | $201.77 | $145.86 | $155.05 | $19,932.74 | $0 |
| 2020-11-14 | $155.13 | $176.38 | $135.92 | $137.31 | $10,785.18 | $0 |
| 2020-11-15 | $137.31 | $146.52 | $109.09 | $110.91 | $14,398.21 | $0 |
| 2020-11-16 | $110.92 | $142.47 | $106.07 | $113.51 | $7,981.63 | $0 |
| 2020-11-17 | $113.45 | $144.47 | $111.73 | $130.07 | $4,102.62 | $0 |
| 2020-11-18 | $130.01 | $144.01 | $107.87 | $137.65 | $4,492.85 | $0 |
| 2020-11-19 | $137.66 | $137.66 | $103.30 | $119.54 | $6,657.86 | $0 |
| 2020-11-20 | $119.54 | $132.17 | $77.65 | $99.30 | $10,369.75 | $0 |
| 2020-11-21 | $99.30 | $108.58 | $83.36 | $84.82 | $4,031.16 | $0 |
| 2020-11-22 | $84.82 | $95.71 | $74.35 | $90.65 | $1,887.30 | $0 |
| 2020-11-23 | $90.64 | $120.16 | $86.48 | $91.62 | $6,422.27 | $0 |
| 2020-11-24 | $91.62 | $94.06 | $69.71 | $74.35 | $2,621.75 | $0 |
| 2020-11-25 | $74.35 | $76.84 | $57.94 | $58.68 | $1,714.05 | $0 |
| 2020-11-26 | $58.68 | $61.06 | $49.46 | $60.84 | $656.25 | $0 |
| 2020-11-27 | $60.84 | $63.09 | $55.01 | $56.61 | $964.69 | $0 |
| 2020-11-28 | $56.61 | $60.29 | $55.72 | $56.15 | $936.51 | $0 |
| 2020-11-29 | $56.15 | $57.53 | $52.49 | $57.32 | $733.39 | $0 |
| 2020-11-30 | $57.32 | $62.34 | $57.00 | $62.27 | $464.52 | $0 |