Lịch sử giá Speed Mining Service (SMS) Tháng 05/2019

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2019-05-01	$3.36	$3.36	$3.36	$3.36	$0	$351,472
2019-05-02	$3.36	$3.36	$1.41	$1.43	$18.18	$149,816
2019-05-03	$1.43	$1.71	$1.38	$1.70	$26.72	$178,214
2019-05-04	$1.70	$1.74	$0.8459	$0.8751	$1.75	$91,602.55
2019-05-05	$0.8749	$0.8752	$0.8609	$0.8665	$0	$90,702.43
2019-05-06	$0.8665	$1.71	$0.8665	$1.69	$7.77	$176,721
2019-05-07	$1.69	$1.76	$1.69	$1.72	$12.02	$179,718
2019-05-08	$1.72	$1.73	$1.70	$1.72	$0	$180,037
2019-05-09	$1.72	$1.72	$1.72	$1.72	$0	$180,037
2019-05-10	$1.72	$2.11	$1.72	$2.08	$0.7698	$218,100
2019-05-11	$2.08	$5.59	$2.07	$2.16	$93.98	$225,992
2019-05-12	$2.16	$2.25	$2.04	$2.09	$44.34	$218,896
2019-05-13	$2.09	$2.18	$2.06	$2.18	$0	$228,691
2019-05-14	$2.18	$2.18	$2.18	$2.18	$0	$228,691
2019-05-15	$2.18	$2.18	$2.18	$2.18	$0	$228,691
2019-05-16	$2.18	$2.18	$0.2571	$0.2639	$0.5543	$27,629.79
2019-05-17	$0.2641	$0.2670	$0.2278	$0.2367	$0	$24,775.84
2019-05-18	$0.2367	$3.54	$0.2367	$3.51	$0.7585	$367,873
2019-05-19	$3.52	$4.01	$3.51	$4.00	$0	$418,701
2019-05-20	$4.00	$4.00	$4.00	$4.00	$0	$418,701
2019-05-21	$4.00	$4.00	$4.00	$4.00	$0	$418,701
2019-05-22	$4.00	$4.00	$0.6069	$0.6118	$0.07042	$64,043.05
2019-05-23	$0.6118	$0.6130	$0.5862	$0.5897	$0	$61,730.19
2019-05-24	$0.5897	$0.5897	$0.5897	$0.5897	$0	$61,730.19
2019-05-25	$0.5897	$0.5897	$0.5897	$0.5897	$0	$61,730.19
2019-05-26	$0.5897	$6.13	$0.5897	$6.08	$38.50	$636,397
2019-05-27	$6.08	$6.34	$4.36	$4.40	$26.34	$460,724
2019-05-28	$4.40	$4.40	$4.31	$4.36	$95.98	$456,709
2019-05-29	$4.36	$4.37	$4.23	$4.33	$240.33	$453,302
2019-05-30	$4.33	$4.51	$4.07	$4.14	$19.10	$433,548
2019-05-31	$4.14	$4.14	$4.14	$4.14	$0	$433,669

Lịch sử giá Speed Mining Service (SMS) Tháng 05/2019 - giatienao.com

4.0 trên 836 đánh giá