Smoke SMOKE
Xếp hạng #?
00:42:15 22/12/2018
Smoke (SMOKE)
Không hoạt động
Lịch sử giá Smoke (SMOKE)
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-20 | $0.04445 | $0.04445 | $0.04445 | $0.04445 | $0 | $894,543 |
| 2018-12-19 | $0.04334 | $0.04543 | $0.04306 | $0.04445 | $0 | $894,543 |
| 2018-12-18 | $0.04251 | $0.04332 | $0.04093 | $0.04321 | $2.57 | $869,710 |
| 2018-12-17 | $0.03185 | $0.04886 | $0.03176 | $0.04264 | $1.11 | $858,157 |
| 2018-12-16 | $0.04624 | $0.04776 | $0.03001 | $0.03183 | $47.56 | $640,528 |
| 2018-12-15 | $0.04582 | $0.04638 | $0.04516 | $0.04633 | $0.2953 | $932,531 |
| 2018-12-14 | $0.03260 | $0.04616 | $0.03186 | $0.04569 | $6.08 | $919,490 |
| 2018-12-13 | $0.03027 | $0.04978 | $0.03027 | $0.03262 | $27.54 | $656,467 |
| 2018-12-12 | $0.02899 | $0.03067 | $0.02890 | $0.03027 | $0 | $609,178 |
| 2018-12-11 | $0.04914 | $0.04914 | $0.02898 | $0.02898 | $11.09 | $583,269 |
| 2018-12-10 | $0.04361 | $0.05056 | $0.04200 | $0.04924 | $25.97 | $991,020 |
| 2018-12-09 | $0.04977 | $0.05011 | $0.03341 | $0.04373 | $148.94 | $880,083 |
| 2018-12-08 | $0.04814 | $0.05103 | $0.04779 | $0.04986 | $11.91 | $1,003,415 |
| 2018-12-07 | $0.04929 | $0.05126 | $0.04355 | $0.04805 | $134.84 | $967,136 |
| 2018-12-06 | $0.05216 | $0.06356 | $0.04909 | $0.04909 | $19.65 | $987,891 |
| 2018-12-05 | $0.04640 | $0.07216 | $0.04515 | $0.05223 | $38.01 | $1,051,247 |
| 2018-12-04 | $0.06967 | $0.07048 | $0.03757 | $0.04642 | $112.32 | $934,314 |
| 2018-12-03 | $0.04945 | $0.07583 | $0.04742 | $0.06974 | $0.1408 | $1,403,557 |
| 2018-12-02 | $0.08045 | $0.08096 | $0.04806 | $0.04916 | $0.02012 | $989,385 |
| 2018-12-01 | $0.09478 | $0.09775 | $0.04871 | $0.08058 | $532.68 | $1,621,659 |