Lịch sử giá Speed Mining Service (SMS) Tháng 03/2019

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2019-03-01	$1.74	$1.74	$1.74	$1.74	$0	$181,986
2019-03-02	$1.74	$1.74	$1.72	$1.74	$10.41	$181,652
2019-03-03	$1.73	$1.74	$1.73	$1.73	$0	$181,498
2019-03-04	$1.73	$2.98	$1.68	$2.97	$5.16	$310,891
2019-03-05	$2.97	$3.09	$2.96	$3.08	$0.9245	$322,605
2019-03-06	$3.08	$4.44	$2.95	$4.43	$3.30	$463,239
2019-03-07	$4.43	$4.53	$4.42	$4.49	$1.80	$470,234
2019-03-08	$4.50	$4.54	$4.45	$4.48	$1.79	$469,296
2019-03-09	$4.48	$4.55	$2.58	$2.59	$2.37	$271,607
2019-03-10	$2.60	$4.36	$2.57	$4.34	$59.31	$454,358
2019-03-11	$4.34	$4.37	$4.04	$4.05	$1.65	$424,454
2019-03-12	$4.06	$4.08	$4.01	$4.06	$0.8117	$424,848
2019-03-13	$4.07	$4.07	$3.85	$3.86	$0.8494	$404,140
2019-03-14	$3.86	$3.90	$3.86	$3.88	$0.4269	$406,279
2019-03-15	$3.88	$3.90	$2.03	$3.62	$0.5141	$379,254
2019-03-16	$3.62	$4.03	$1.29	$3.52	$25.27	$368,395
2019-03-17	$3.52	$4.45	$3.48	$4.42	$0.4863	$462,754
2019-03-18	$4.42	$4.48	$4.40	$4.43	$0.4428	$463,564
2019-03-19	$4.43	$4.45	$4.43	$4.45	$0	$465,832
2019-03-20	$4.45	$4.90	$4.45	$4.89	$116.62	$511,952
2019-03-21	$4.90	$4.92	$4.80	$4.82	$0	$505,076
2019-03-22	$4.82	$4.82	$4.82	$4.82	$0	$505,076
2019-03-23	$4.82	$4.82	$4.82	$4.82	$0	$505,076
2019-03-24	$4.82	$4.82	$1.20	$1.20	$39.99	$126,089
2019-03-25	$1.21	$1.21	$1.20	$1.20	$0	$125,294
2019-03-26	$1.20	$4.71	$1.20	$1.59	$28.17	$166,570
2019-03-27	$1.59	$1.63	$1.59	$1.63	$0.9252	$170,873
2019-03-28	$1.63	$1.63	$1.62	$1.63	$0	$170,218
2019-03-29	$1.63	$1.63	$1.63	$1.63	$0	$170,218
2019-03-30	$1.63	$2.01	$1.41	$1.42	$30.65	$148,165
2019-03-31	$1.42	$1.42	$1.41	$1.41	$0	$148,101

Lịch sử giá Speed Mining Service (SMS) Tháng 03/2019 - giatienao.com

4.0 trên 836 đánh giá