Smpl foundation SMPL
Xếp hạng #?
16:22:10 14/06/2021
Smpl foundation (SMPL)
Không theo dõi
Lịch sử giá Smpl foundation (SMPL) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $30.48 | $30.94 | $28.79 | $29.17 | $148.02 | $0 |
| 2021-01-02 | $29.17 | $31.25 | $28.75 | $30.75 | $29.84 | $0 |
| 2021-01-03 | $30.75 | $38.34 | $30.60 | $33.44 | $821.23 | $0 |
| 2021-01-04 | $33.44 | $39.08 | $31.40 | $35.49 | $0 | $0 |
| 2021-01-05 | $35.49 | $38.32 | $33.52 | $37.62 | $0 | $0 |
| 2021-01-06 | $37.63 | $41.21 | $36.28 | $37.90 | $500.84 | $0 |
| 2021-01-07 | $37.90 | $39.47 | $36.27 | $37.82 | $98.63 | $0 |
| 2021-01-08 | $37.84 | $39.38 | $33.79 | $37.81 | $0 | $0 |
| 2021-01-09 | $37.81 | $40.34 | $36.65 | $39.92 | $0 | $0 |
| 2021-01-10 | $39.92 | $41.72 | $36.85 | $38.03 | $203.42 | $0 |
| 2021-01-11 | $38.03 | $38.09 | $25.63 | $29.14 | $608.28 | $0 |
| 2021-01-12 | $29.14 | $30.70 | $27.22 | $27.90 | $0 | $0 |
| 2021-01-13 | $27.89 | $30.24 | $25.85 | $30.09 | $315.57 | $0 |
| 2021-01-14 | $30.09 | $32.24 | $21.86 | $22.34 | $1,952.54 | $0 |
| 2021-01-15 | $22.34 | $22.99 | $18.04 | $18.56 | $649.72 | $0 |
| 2021-01-16 | $18.56 | $19.87 | $17.85 | $19.07 | $123.62 | $0 |
| 2021-01-17 | $19.07 | $19.41 | $18.04 | $18.91 | $23.77 | $0 |
| 2021-01-18 | $18.91 | $19.09 | $18.05 | $18.75 | $129.18 | $0 |
| 2021-01-19 | $18.75 | $21.36 | $18.73 | $20.62 | $0 | $0 |
| 2021-01-20 | $20.62 | $20.92 | $18.58 | $20.59 | $0 | $0 |
| 2021-01-21 | $20.59 | $20.60 | $16.47 | $16.68 | $0 | $0 |
| 2021-01-22 | $16.68 | $19.00 | $15.70 | $18.43 | $0 | $0 |
| 2021-01-23 | $18.43 | $18.93 | $17.91 | $18.29 | $8.63 | $0 |
| 2021-01-24 | $18.29 | $20.75 | $18.25 | $20.75 | $0 | $0 |
| 2021-01-25 | $20.75 | $21.76 | $19.47 | $19.68 | $0 | $0 |
| 2021-01-26 | $19.68 | $20.44 | $18.61 | $20.17 | $0 | $0 |
| 2021-01-27 | $20.17 | $20.34 | $18.06 | $18.57 | $0 | $0 |
| 2021-01-28 | $18.56 | $20.20 | $18.30 | $19.84 | $0 | $0 |
| 2021-01-29 | $19.84 | $21.31 | $19.28 | $20.60 | $0 | $0 |
| 2021-01-30 | $20.60 | $20.85 | $19.82 | $20.54 | $8.04 | $0 |
| 2021-01-31 | $20.54 | $20.54 | $18.66 | $19.03 | $132.15 | $0 |