SmartBillions SMART
Xếp hạng #?
11:09:17 21/02/2018
SmartBillions (SMART)
Không hoạt động
Lịch sử giá SmartBillions (SMART) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.3905 | $0.4483 | $0.3347 | $0.4157 | $1,669.14 | $2,602,613 |
| 2017-12-02 | $0.4157 | $0.4322 | $0.3684 | $0.4073 | $2,713.56 | $2,549,692 |
| 2017-12-03 | $0.4074 | $0.4835 | $0.3771 | $0.4160 | $2,047.06 | $2,604,241 |
| 2017-12-04 | $0.4167 | $0.4245 | $0.3840 | $0.3920 | $794.32 | $2,454,344 |
| 2017-12-05 | $0.3922 | $0.4020 | $0.3823 | $0.3831 | $4,288.28 | $2,398,650 |
| 2017-12-06 | $0.3825 | $0.4063 | $0.3747 | $0.3824 | $726.63 | $2,394,261 |
| 2017-12-07 | $0.3811 | $0.3924 | $0.3507 | $0.3797 | $4,925.65 | $2,377,389 |
| 2017-12-08 | $0.3803 | $0.4082 | $0.3607 | $0.3806 | $3,396.85 | $2,382,779 |
| 2017-12-09 | $0.3806 | $0.4452 | $0.3806 | $0.3981 | $1,710.61 | $2,492,214 |
| 2017-12-10 | $0.3994 | $0.4135 | $0.3666 | $0.3680 | $3,054.08 | $2,336,756 |
| 2017-12-11 | $0.3684 | $0.4494 | $0.3679 | $0.4494 | $6,244.34 | $2,913,397 |
| 2017-12-12 | $0.4465 | $0.5858 | $0.4353 | $0.5709 | $45,281.00 | $3,799,962 |
| 2017-12-13 | $0.5713 | $0.6272 | $0.4769 | $0.5208 | $96,958.90 | $3,466,592 |
| 2017-12-14 | $0.5205 | $0.6969 | $0.5153 | $0.6381 | $6,213.56 | $4,247,052 |
| 2017-12-15 | $0.6387 | $0.6681 | $0.5483 | $0.6478 | $8,535.79 | $4,311,729 |
| 2017-12-16 | $0.6492 | $0.6800 | $0.5667 | $0.5823 | $4,452.05 | $3,875,516 |
| 2017-12-17 | $0.5833 | $0.6957 | $0.5833 | $0.6185 | $16,819.50 | $4,116,806 |
| 2017-12-18 | $0.6177 | $0.6804 | $0.5902 | $0.6748 | $24,063.10 | $4,491,237 |
| 2017-12-19 | $0.6727 | $0.7263 | $0.6562 | $0.7016 | $21,676.30 | $4,671,528 |
| 2017-12-20 | $0.7009 | $0.7651 | $0.6209 | $0.6867 | $1,169.78 | $4,572,089 |
| 2017-12-21 | $0.6874 | $0.7316 | $0.6613 | $0.6814 | $865.88 | $4,598,012 |
| 2017-12-22 | $0.6840 | $0.6871 | $0.4227 | $0.4846 | $38.64 | $3,270,110 |
| 2017-12-23 | $0.4886 | $0.6344 | $0.4856 | $0.5591 | $3,295.44 | $3,773,133 |
| 2017-12-24 | $0.5658 | $0.6112 | $0.5236 | $0.6055 | $410.40 | $4,086,048 |
| 2017-12-25 | $0.6085 | $0.6919 | $0.5699 | $0.6172 | $5,714.59 | $4,164,954 |
| 2017-12-26 | $0.6174 | $0.8588 | $0.6171 | $0.6467 | $2,496.66 | $4,366,247 |
| 2017-12-27 | $0.6482 | $0.7222 | $0.6020 | $0.6305 | $34,153.30 | $4,256,404 |
| 2017-12-28 | $0.6294 | $0.6572 | $0.5799 | $0.6098 | $13,176.70 | $4,117,124 |
| 2017-12-29 | $0.6135 | $0.6982 | $0.5937 | $0.6740 | $3,606.51 | $4,550,705 |
| 2017-12-30 | $0.6738 | $0.6738 | $0.5576 | $0.5953 | $2,781.02 | $4,018,920 |
| 2017-12-31 | $0.5901 | $0.6414 | $0.5045 | $0.5524 | $12,258.70 | $3,729,593 |