Speed Mining Service SMS
Xếp hạng #?
-
Speed Mining Service (SMS)
Không theo dõi
Lịch sử giá Speed Mining Service (SMS) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $9.29 | $11.84 | $9.24 | $11.18 | $1,244.08 | $1,169,842 |
| 2018-10-02 | $11.16 | $11.96 | $9.17 | $9.52 | $1,324.20 | $996,709 |
| 2018-10-03 | $9.51 | $11.39 | $9.02 | $9.08 | $1,235.91 | $950,607 |
| 2018-10-04 | $9.09 | $9.15 | $8.58 | $8.70 | $496.43 | $910,669 |
| 2018-10-05 | $8.70 | $9.39 | $8.69 | $9.33 | $461.33 | $976,974 |
| 2018-10-06 | $9.35 | $9.35 | $9.17 | $9.18 | $291.73 | $960,708 |
| 2018-10-07 | $9.21 | $9.23 | $8.49 | $8.52 | $0.08524 | $892,249 |
| 2018-10-08 | $8.56 | $8.69 | $8.51 | $8.57 | $10.98 | $897,598 |
| 2018-10-09 | $8.59 | $9.53 | $7.80 | $9.05 | $1,019.14 | $947,497 |
| 2018-10-10 | $9.03 | $9.86 | $8.96 | $9.12 | $176.41 | $954,504 |
| 2018-10-11 | $9.09 | $9.10 | $6.96 | $7.51 | $933.53 | $785,624 |
| 2018-10-12 | $7.49 | $7.71 | $7.48 | $7.71 | $14.41 | $806,700 |
| 2018-10-13 | $7.51 | $7.52 | $7.46 | $7.48 | $0.1495 | $782,562 |
| 2018-10-14 | $7.48 | $8.24 | $6.98 | $7.00 | $388.73 | $732,702 |
| 2018-10-15 | $7.00 | $8.05 | $6.91 | $7.94 | $75.97 | $831,403 |
| 2018-10-16 | $7.94 | $8.05 | $7.30 | $7.31 | $13.69 | $765,373 |
| 2018-10-17 | $7.32 | $9.01 | $7.25 | $7.34 | $17.64 | $767,965 |
| 2018-10-18 | $7.36 | $8.80 | $7.20 | $8.74 | $319.35 | $915,089 |
| 2018-10-19 | $8.74 | $8.75 | $7.72 | $8.36 | $128.70 | $875,137 |
| 2018-10-20 | $8.36 | $9.56 | $8.34 | $9.56 | $27.94 | $1,001,055 |
| 2018-10-21 | $10.03 | $10.03 | $8.04 | $8.26 | $109.01 | $864,221 |
| 2018-10-22 | $8.25 | $8.50 | $7.42 | $7.75 | $75.82 | $811,019 |
| 2018-10-23 | $7.75 | $7.78 | $7.11 | $7.14 | $55.13 | $747,762 |
| 2018-10-24 | $7.11 | $7.81 | $7.11 | $7.77 | $40.00 | $813,702 |
| 2018-10-25 | $7.78 | $8.46 | $7.72 | $8.36 | $259.52 | $875,620 |
| 2018-10-26 | $8.35 | $10.61 | $7.73 | $10.59 | $63.39 | $1,108,939 |
| 2018-10-27 | $10.55 | $11.12 | $6.21 | $7.62 | $1,298.66 | $798,090 |
| 2018-10-28 | $7.64 | $13.20 | $7.61 | $8.02 | $46.47 | $839,109 |
| 2018-10-29 | $8.00 | $8.03 | $7.54 | $7.58 | $133.25 | $793,866 |
| 2018-10-30 | $7.58 | $7.95 | $7.56 | $7.93 | $117.46 | $830,178 |
| 2018-10-31 | $7.95 | $7.95 | $7.55 | $7.60 | $98.45 | $796,048 |