Speed Mining Service SMS
Xếp hạng #?
-
Speed Mining Service (SMS)
Không theo dõi
Lịch sử giá Speed Mining Service (SMS) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $5.55 | $5.59 | $4.72 | $5.06 | $218.98 | $529,864 |
| 2018-08-02 | $5.06 | $38.14 | $5.06 | $24.60 | $149,719 | $2,575,151 |
| 2018-08-03 | $25.43 | $25.43 | $15.20 | $16.11 | $36,709.10 | $1,686,501 |
| 2018-08-04 | $16.12 | $30.09 | $14.98 | $16.94 | $29,547.40 | $1,773,071 |
| 2018-08-05 | $16.94 | $19.10 | $15.68 | $16.00 | $2,580.63 | $1,675,269 |
| 2018-08-06 | $16.34 | $16.70 | $13.90 | $14.80 | $1,763.25 | $1,549,339 |
| 2018-08-07 | $14.79 | $15.25 | $12.84 | $12.84 | $439.36 | $1,344,249 |
| 2018-08-08 | $12.85 | $17.24 | $12.60 | $16.51 | $3,452.04 | $1,728,362 |
| 2018-08-09 | $16.52 | $20.12 | $13.08 | $13.75 | $2,345.48 | $1,439,163 |
| 2018-08-10 | $13.73 | $14.98 | $13.33 | $13.52 | $1,067.50 | $1,414,877 |
| 2018-08-11 | $13.51 | $15.72 | $13.45 | $14.14 | $991.49 | $1,479,684 |
| 2018-08-12 | $14.10 | $15.77 | $14.03 | $15.09 | $996.47 | $1,579,696 |
| 2018-08-13 | $15.15 | $16.01 | $12.60 | $14.06 | $304.50 | $1,472,263 |
| 2018-08-14 | $14.06 | $14.32 | $11.74 | $11.90 | $603.25 | $1,245,567 |
| 2018-08-15 | $11.93 | $16.01 | $11.93 | $13.08 | $402.85 | $1,369,216 |
| 2018-08-16 | $13.07 | $14.49 | $12.05 | $12.41 | $86.55 | $1,298,954 |
| 2018-08-17 | $12.40 | $14.58 | $12.26 | $14.57 | $349.38 | $1,525,576 |
| 2018-08-18 | $14.58 | $15.67 | $12.29 | $12.88 | $842.91 | $1,348,656 |
| 2018-08-19 | $12.88 | $13.14 | $12.23 | $13.12 | $494.46 | $1,372,963 |
| 2018-08-20 | $13.10 | $14.01 | $12.22 | $12.27 | $131.29 | $1,284,027 |
| 2018-08-21 | $12.28 | $12.46 | $12.11 | $12.43 | $101.35 | $1,301,550 |
| 2018-08-22 | $12.43 | $14.58 | $11.84 | $11.95 | $894.99 | $1,250,582 |
| 2018-08-23 | $11.95 | $12.78 | $11.95 | $12.54 | $417.59 | $1,312,489 |
| 2018-08-24 | $12.55 | $13.69 | $12.14 | $13.47 | $92.33 | $1,409,570 |
| 2018-08-25 | $13.46 | $13.54 | $11.47 | $12.63 | $879.80 | $1,321,858 |
| 2018-08-26 | $12.64 | $14.38 | $11.16 | $13.10 | $1,068.16 | $1,371,456 |
| 2018-08-27 | $13.11 | $18.00 | $13.11 | $15.10 | $689.89 | $1,580,282 |
| 2018-08-28 | $15.10 | $16.07 | $13.02 | $13.52 | $94.20 | $1,415,275 |
| 2018-08-29 | $13.52 | $15.85 | $13.47 | $13.68 | $337.43 | $1,432,516 |
| 2018-08-30 | $13.69 | $13.73 | $12.64 | $12.79 | $405.04 | $1,339,340 |
| 2018-08-31 | $12.79 | $14.01 | $12.43 | $12.46 | $187.83 | $1,304,774 |