Speed Mining Service SMS
Xếp hạng #?
-
Speed Mining Service (SMS)
Không theo dõi
Lịch sử giá Speed Mining Service (SMS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $73.36 | $84.89 | $61.21 | $69.82 | $276,802 | $0 |
| 2018-02-02 | $69.67 | $70.91 | $54.35 | $62.56 | $299,256 | $0 |
| 2018-02-03 | $62.65 | $63.01 | $51.29 | $56.08 | $77,797.10 | $0 |
| 2018-02-04 | $56.09 | $60.94 | $44.69 | $51.34 | $69,551.70 | $0 |
| 2018-02-05 | $49.71 | $57.19 | $41.74 | $42.02 | $85,756.90 | $0 |
| 2018-02-06 | $43.29 | $45.22 | $33.80 | $45.01 | $44,291.90 | $0 |
| 2018-02-07 | $44.79 | $60.70 | $41.44 | $47.47 | $116,435 | $0 |
| 2018-02-08 | $47.13 | $55.52 | $46.30 | $47.24 | $38,249.00 | $0 |
| 2018-02-09 | $47.03 | $51.69 | $43.45 | $51.04 | $47,332.70 | $0 |
| 2018-02-10 | $51.06 | $51.82 | $44.03 | $46.00 | $27,458.50 | $0 |
| 2018-02-11 | $45.97 | $370.21 | $41.72 | $70.65 | $519,205 | $0 |
| 2018-02-12 | $71.75 | $80.72 | $66.23 | $69.72 | $295,017 | $0 |
| 2018-02-13 | $69.80 | $70.50 | $53.64 | $57.22 | $196,573 | $0 |
| 2018-02-14 | $57.11 | $57.92 | $49.69 | $57.76 | $92,351.50 | $0 |
| 2018-02-15 | $57.77 | $61.58 | $54.15 | $59.82 | $74,534.90 | $0 |
| 2018-02-16 | $59.69 | $59.69 | $54.73 | $56.59 | $45,808.20 | $0 |
| 2018-02-17 | $56.59 | $58.21 | $54.76 | $56.44 | $35,927.90 | $0 |
| 2018-02-18 | $56.50 | $56.90 | $52.16 | $52.19 | $20,206.40 | $0 |
| 2018-02-19 | $52.08 | $54.64 | $50.23 | $52.56 | $25,066.20 | $5,504,626 |
| 2018-02-20 | $52.58 | $53.87 | $50.17 | $51.53 | $15,457.20 | $5,397,414 |
| 2018-02-21 | $51.31 | $52.07 | $41.19 | $47.01 | $35,446.30 | $4,924,113 |
| 2018-02-22 | $47.34 | $47.80 | $40.13 | $43.33 | $29,000.70 | $4,538,397 |
| 2018-02-23 | $43.30 | $46.94 | $41.51 | $45.51 | $11,471.80 | $4,766,217 |
| 2018-02-24 | $45.47 | $48.79 | $37.36 | $41.92 | $25,385.90 | $4,390,755 |
| 2018-02-25 | $40.98 | $45.84 | $38.65 | $39.20 | $29,688.50 | $4,105,715 |
| 2018-02-26 | $39.22 | $42.42 | $38.50 | $40.22 | $17,995.10 | $4,213,010 |
| 2018-02-27 | $40.29 | $56.13 | $39.32 | $45.24 | $106,475 | $4,738,503 |
| 2018-02-28 | $45.22 | $48.42 | $41.51 | $43.97 | $23,084.30 | $4,605,472 |