Speed Mining Service SMS
Xếp hạng #?
-
Speed Mining Service (SMS)
Không theo dõi
Lịch sử giá Speed Mining Service (SMS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $7.60 | $8.30 | $7.60 | $7.85 | $125.56 | $821,583 |
| 2018-11-02 | $7.85 | $8.30 | $7.62 | $8.29 | $32.92 | $867,977 |
| 2018-11-03 | $8.29 | $8.29 | $7.68 | $7.68 | $3.38 | $803,972 |
| 2018-11-04 | $7.68 | $8.61 | $7.68 | $8.41 | $92.93 | $880,257 |
| 2018-11-05 | $8.38 | $8.57 | $7.44 | $8.34 | $14.98 | $873,260 |
| 2018-11-06 | $8.38 | $8.82 | $6.40 | $8.74 | $106.25 | $922,635 |
| 2018-11-07 | $8.76 | $12.17 | $7.41 | $11.96 | $0.1315 | $1,251,555 |
| 2018-11-08 | $11.95 | $12.02 | $6.73 | $7.72 | $116.06 | $808,035 |
| 2018-11-09 | $7.72 | $8.87 | $7.05 | $7.76 | $372.69 | $812,636 |
| 2018-11-10 | $7.76 | $7.81 | $6.38 | $6.73 | $553.59 | $704,775 |
| 2018-11-11 | $6.73 | $7.64 | $6.68 | $7.57 | $11.90 | $792,728 |
| 2018-11-12 | $7.60 | $8.75 | $7.36 | $7.38 | $0 | $772,062 |
| 2018-11-13 | $7.38 | $7.38 | $7.38 | $7.38 | $0 | $772,062 |
| 2018-11-14 | $7.38 | $7.38 | $3.85 | $3.99 | $190.13 | $417,539 |
| 2018-11-15 | $4.01 | $4.03 | $3.73 | $3.90 | $0 | $408,650 |
| 2018-11-16 | $3.90 | $3.90 | $3.90 | $3.90 | $0 | $408,650 |
| 2018-11-17 | $3.90 | $6.12 | $3.90 | $6.10 | $0.5544 | $638,325 |
| 2018-11-18 | $6.12 | $6.18 | $6.11 | $6.17 | $0 | $645,409 |
| 2018-11-19 | $6.17 | $6.17 | $6.17 | $6.17 | $0 | $645,409 |
| 2018-11-20 | $6.17 | $6.17 | $6.17 | $6.17 | $0 | $645,409 |
| 2018-11-21 | $6.17 | $6.17 | $6.17 | $6.17 | $0 | $645,409 |
| 2018-11-22 | $6.17 | $6.17 | $6.17 | $6.17 | $0 | $645,409 |
| 2018-11-23 | $6.17 | $6.17 | $3.04 | $3.04 | $2.43 | $317,705 |
| 2018-11-24 | $3.03 | $3.09 | $2.63 | $2.63 | $0 | $275,000 |
| 2018-11-25 | $2.63 | $2.63 | $2.63 | $2.63 | $0 | $275,000 |
| 2018-11-26 | $2.63 | $2.63 | $2.63 | $2.63 | $0 | $275,000 |
| 2018-11-27 | $2.63 | $2.63 | $1.84 | $1.91 | $1.58 | $199,444 |
| 2018-11-28 | $1.91 | $2.19 | $1.91 | $2.13 | $21.68 | $222,493 |
| 2018-11-29 | $2.13 | $2.14 | $2.08 | $2.08 | $0 | $218,085 |
| 2018-11-30 | $2.08 | $2.16 | $1.96 | $2.01 | $2.17 | $210,003 |