Speed Mining Service SMS
Xếp hạng #?
-
Speed Mining Service (SMS)
Không theo dõi
Lịch sử giá Speed Mining Service (SMS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $23.22 | $23.22 | $20.14 | $21.01 | $8,315.82 | $2,199,287 |
| 2018-05-02 | $20.98 | $22.36 | $19.93 | $21.76 | $7,838.53 | $2,277,525 |
| 2018-05-03 | $21.75 | $31.84 | $21.63 | $27.38 | $76,673.30 | $2,865,973 |
| 2018-05-04 | $28.42 | $31.13 | $24.68 | $26.49 | $51,881.40 | $2,773,426 |
| 2018-05-05 | $26.49 | $28.03 | $25.73 | $27.80 | $5,083.87 | $2,910,180 |
| 2018-05-06 | $27.81 | $28.01 | $21.06 | $22.03 | $146,182 | $2,306,207 |
| 2018-05-07 | $22.05 | $23.35 | $20.52 | $22.00 | $18,707.80 | $2,302,878 |
| 2018-05-08 | $22.04 | $22.86 | $19.47 | $19.91 | $68,258.50 | $2,084,317 |
| 2018-05-09 | $19.89 | $20.78 | $17.71 | $18.54 | $55,752.30 | $1,941,104 |
| 2018-05-10 | $18.47 | $19.28 | $17.37 | $17.46 | $5,359.75 | $1,827,840 |
| 2018-05-11 | $17.46 | $19.08 | $16.22 | $17.92 | $10,555.00 | $1,876,223 |
| 2018-05-12 | $17.89 | $17.89 | $16.01 | $17.57 | $1,540.91 | $1,839,554 |
| 2018-05-13 | $17.57 | $18.10 | $16.27 | $17.13 | $2,863.66 | $1,793,379 |
| 2018-05-14 | $17.13 | $18.17 | $16.23 | $17.06 | $2,372.56 | $1,785,350 |
| 2018-05-15 | $17.04 | $17.42 | $16.23 | $16.99 | $1,424.71 | $1,778,400 |
| 2018-05-16 | $16.98 | $16.98 | $15.70 | $16.17 | $1,052.56 | $1,692,824 |
| 2018-05-17 | $16.18 | $16.66 | $14.93 | $16.15 | $26,573.70 | $1,690,165 |
| 2018-05-18 | $16.20 | $16.25 | $14.84 | $16.07 | $1,498.64 | $1,682,251 |
| 2018-05-19 | $16.08 | $16.11 | $14.96 | $15.65 | $646.91 | $1,638,683 |
| 2018-05-20 | $15.66 | $16.53 | $15.58 | $15.98 | $406.49 | $1,672,285 |
| 2018-05-21 | $15.98 | $16.37 | $15.24 | $15.58 | $617.68 | $1,630,455 |
| 2018-05-22 | $15.57 | $15.66 | $14.27 | $15.20 | $2,073.05 | $1,590,844 |
| 2018-05-23 | $15.18 | $18.82 | $12.59 | $18.53 | $12,989.30 | $1,939,418 |
| 2018-05-24 | $18.47 | $19.85 | $18.01 | $18.32 | $6,414.68 | $1,918,043 |
| 2018-05-25 | $18.34 | $18.36 | $12.52 | $12.74 | $822.02 | $1,333,247 |
| 2018-05-26 | $12.72 | $13.57 | $12.22 | $12.78 | $957.15 | $1,338,157 |
| 2018-05-27 | $12.35 | $13.14 | $11.70 | $12.08 | $279.22 | $1,264,912 |
| 2018-05-28 | $12.10 | $12.62 | $11.49 | $11.67 | $1,366.59 | $1,221,533 |
| 2018-05-29 | $11.65 | $12.10 | $10.42 | $11.30 | $4,800.07 | $1,182,812 |
| 2018-05-30 | $11.31 | $11.79 | $10.37 | $11.49 | $33.85 | $1,202,649 |
| 2018-05-31 | $10.52 | $20.42 | $10.50 | $10.58 | $2,539.78 | $1,107,526 |