Speed Mining Service SMS
Xếp hạng #?
-
Speed Mining Service (SMS)
Không theo dõi
Lịch sử giá Speed Mining Service (SMS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $13.99 | $14.20 | $12.45 | $12.46 | $1,352.54 | $1,304,733 |
| 2018-04-02 | $12.51 | $14.23 | $12.45 | $13.11 | $1,716.48 | $1,372,639 |
| 2018-04-03 | $14.19 | $15.24 | $13.39 | $15.24 | $6,275.12 | $1,595,031 |
| 2018-04-04 | $15.23 | $18.92 | $13.33 | $14.77 | $54,126.50 | $1,546,188 |
| 2018-04-05 | $14.77 | $19.11 | $13.89 | $14.03 | $117,471 | $1,468,473 |
| 2018-04-06 | $14.02 | $19.36 | $14.02 | $16.64 | $16,487.40 | $1,741,479 |
| 2018-04-07 | $16.65 | $17.17 | $14.72 | $16.04 | $2,512.19 | $1,678,566 |
| 2018-04-08 | $16.05 | $16.55 | $14.71 | $14.75 | $280.50 | $1,544,293 |
| 2018-04-09 | $14.77 | $16.47 | $14.55 | $14.83 | $1,848.18 | $1,552,699 |
| 2018-04-10 | $14.84 | $15.81 | $14.41 | $15.19 | $424.67 | $1,590,080 |
| 2018-04-11 | $15.20 | $17.51 | $14.83 | $17.51 | $1,002.70 | $1,832,561 |
| 2018-04-12 | $17.45 | $17.51 | $10.93 | $15.38 | $11,700.70 | $1,609,603 |
| 2018-04-13 | $15.40 | $17.49 | $14.55 | $16.41 | $3,665.88 | $1,717,905 |
| 2018-04-14 | $16.41 | $17.42 | $14.96 | $14.96 | $1,258.95 | $1,565,690 |
| 2018-04-15 | $14.96 | $18.22 | $14.95 | $16.88 | $1,994.63 | $1,767,335 |
| 2018-04-16 | $16.76 | $16.91 | $15.82 | $16.56 | $795.86 | $1,733,230 |
| 2018-04-17 | $16.56 | $23.29 | $15.99 | $19.75 | $88,270.70 | $2,067,107 |
| 2018-04-18 | $19.74 | $23.47 | $19.07 | $22.06 | $39,931.20 | $2,309,337 |
| 2018-04-19 | $21.39 | $26.76 | $18.79 | $22.17 | $20,674.50 | $2,320,255 |
| 2018-04-20 | $22.17 | $26.78 | $21.94 | $24.25 | $9,876.04 | $2,538,838 |
| 2018-04-21 | $24.25 | $26.23 | $13.68 | $22.27 | $19,378.60 | $2,331,424 |
| 2018-04-22 | $22.15 | $23.58 | $18.80 | $22.24 | $7,928.02 | $2,328,294 |
| 2018-04-23 | $22.20 | $24.11 | $21.88 | $23.79 | $5,446.84 | $2,490,601 |
| 2018-04-24 | $23.79 | $28.99 | $23.36 | $27.00 | $11,580.70 | $2,826,027 |
| 2018-04-25 | $26.92 | $27.73 | $18.52 | $22.71 | $3,247.64 | $2,377,389 |
| 2018-04-26 | $22.88 | $24.26 | $19.44 | $24.20 | $2,268.48 | $2,532,913 |
| 2018-04-27 | $24.23 | $25.08 | $20.15 | $22.09 | $3,336.17 | $2,312,739 |
| 2018-04-28 | $22.03 | $22.34 | $17.01 | $19.82 | $10,494.30 | $2,074,791 |
| 2018-04-29 | $19.82 | $28.56 | $17.45 | $22.50 | $52,868.90 | $2,355,501 |
| 2018-04-30 | $22.50 | $26.62 | $19.34 | $23.19 | $32,327.60 | $2,427,280 |