Speed Mining Service SMS
Xếp hạng #?
-
Speed Mining Service (SMS)
Không theo dõi
Lịch sử giá Speed Mining Service (SMS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $44.00 | $44.15 | $38.68 | $41.41 | $17,711.90 | $4,337,683 |
| 2018-03-02 | $41.35 | $42.45 | $37.80 | $40.01 | $10,562.00 | $4,190,397 |
| 2018-03-03 | $39.99 | $41.75 | $36.88 | $38.81 | $10,088.90 | $4,065,170 |
| 2018-03-04 | $38.78 | $38.78 | $31.26 | $36.00 | $19,311.90 | $3,770,598 |
| 2018-03-05 | $35.99 | $36.42 | $31.38 | $31.39 | $14,474.60 | $3,285,437 |
| 2018-03-06 | $31.34 | $38.86 | $26.59 | $33.79 | $38,650.10 | $3,536,878 |
| 2018-03-07 | $32.10 | $32.23 | $25.48 | $28.44 | $5,733.92 | $2,977,594 |
| 2018-03-08 | $28.29 | $29.21 | $22.11 | $23.83 | $7,980.52 | $2,494,328 |
| 2018-03-09 | $23.62 | $37.32 | $20.15 | $27.42 | $50,356.60 | $2,870,506 |
| 2018-03-10 | $27.40 | $29.78 | $23.39 | $25.64 | $30,301.90 | $2,684,060 |
| 2018-03-11 | $25.57 | $26.85 | $23.08 | $24.95 | $12,157.60 | $2,611,381 |
| 2018-03-12 | $24.89 | $27.19 | $22.21 | $23.58 | $9,494.06 | $2,468,796 |
| 2018-03-13 | $23.49 | $24.62 | $21.50 | $24.33 | $3,889.15 | $2,547,379 |
| 2018-03-14 | $24.34 | $24.40 | $20.53 | $20.56 | $4,199.75 | $2,151,846 |
| 2018-03-15 | $21.32 | $21.82 | $18.47 | $19.85 | $12,402.70 | $2,077,753 |
| 2018-03-16 | $19.84 | $20.69 | $17.97 | $17.97 | $9,641.53 | $1,881,331 |
| 2018-03-17 | $17.99 | $18.84 | $16.31 | $17.37 | $7,826.38 | $1,817,927 |
| 2018-03-18 | $17.34 | $18.08 | $15.52 | $17.17 | $2,506.47 | $1,797,127 |
| 2018-03-19 | $17.10 | $19.29 | $16.58 | $18.69 | $6,094.78 | $1,956,314 |
| 2018-03-20 | $18.58 | $19.60 | $17.58 | $18.88 | $2,264.28 | $1,976,768 |
| 2018-03-21 | $18.95 | $20.04 | $17.83 | $18.14 | $1,935.68 | $1,898,635 |
| 2018-03-22 | $18.12 | $19.24 | $17.46 | $17.69 | $2,094.93 | $1,851,498 |
| 2018-03-23 | $17.69 | $18.26 | $16.26 | $17.19 | $4,286.71 | $1,799,147 |
| 2018-03-24 | $17.34 | $30.91 | $15.29 | $17.66 | $5,331.75 | $1,849,059 |
| 2018-03-25 | $17.47 | $18.06 | $16.11 | $16.17 | $3,541.12 | $1,692,897 |
| 2018-03-26 | $16.15 | $17.37 | $15.30 | $16.32 | $9,179.73 | $1,708,274 |
| 2018-03-27 | $16.30 | $16.36 | $14.39 | $14.56 | $2,660.72 | $1,523,650 |
| 2018-03-28 | $14.56 | $26.75 | $14.27 | $17.16 | $49,638.10 | $1,796,310 |
| 2018-03-29 | $17.18 | $18.51 | $14.46 | $15.11 | $14,022.80 | $1,581,360 |
| 2018-03-30 | $15.13 | $16.08 | $13.02 | $14.70 | $17,814.10 | $1,538,703 |
| 2018-03-31 | $14.47 | $15.24 | $13.46 | $14.00 | $1,775.59 | $1,465,647 |