Smoke SMOKE
Xếp hạng #?
00:42:15 22/12/2018
Smoke (SMOKE)
Không hoạt động
Lịch sử giá Smoke (SMOKE) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.05534 | $0.06147 | $0.05515 | $0.05874 | $10.79 | $0 |
| 2018-03-02 | $0.05862 | $0.05898 | $0.04544 | $0.04591 | $256.22 | $0 |
| 2018-03-03 | $0.04599 | $0.05690 | $0.04577 | $0.05280 | $10.91 | $0 |
| 2018-03-04 | $0.05288 | $0.05546 | $0.05120 | $0.05546 | $213.80 | $0 |
| 2018-03-05 | $0.05572 | $0.05649 | $0.04720 | $0.05349 | $205.38 | $0 |
| 2018-03-06 | $0.05349 | $0.05396 | $0.04016 | $0.04023 | $600.94 | $0 |
| 2018-03-07 | $0.04015 | $0.05212 | $0.03925 | $0.04335 | $194.89 | $0 |
| 2018-03-08 | $0.04318 | $0.04883 | $0.04023 | $0.04443 | $7.51 | $0 |
| 2018-03-09 | $0.04465 | $0.04534 | $0.03419 | $0.04530 | $111.41 | $0 |
| 2018-03-10 | $0.04533 | $0.04776 | $0.03745 | $0.04310 | $3.26 | $0 |
| 2018-03-11 | $0.04276 | $0.04706 | $0.04121 | $0.04572 | $4.29 | $0 |
| 2018-03-12 | $0.04583 | $0.04747 | $0.03544 | $0.03684 | $28.83 | $0 |
| 2018-03-13 | $0.03691 | $0.03810 | $0.03587 | $0.03681 | $215.61 | $0 |
| 2018-03-14 | $0.03701 | $0.03766 | $0.03196 | $0.03266 | $0.2900 | $0 |
| 2018-03-15 | $0.03264 | $0.06829 | $0.02762 | $0.03047 | $2,431.25 | $0 |
| 2018-03-16 | $0.03042 | $0.06917 | $0.02933 | $0.06673 | $1.18 | $0 |
| 2018-03-17 | $0.06624 | $0.06730 | $0.04237 | $0.04372 | $45.19 | $0 |
| 2018-03-18 | $0.04391 | $0.06000 | $0.04181 | $0.05890 | $23.57 | $0 |
| 2018-03-19 | $0.05897 | $0.06653 | $0.04340 | $0.04623 | $49.16 | $0 |
| 2018-03-20 | $0.04620 | $0.05211 | $0.04561 | $0.05021 | $53.40 | $0 |
| 2018-03-21 | $0.05005 | $0.07506 | $0.05001 | $0.07006 | $57.68 | $0 |
| 2018-03-22 | $0.07030 | $0.07530 | $0.06155 | $0.06472 | $0.2874 | $0 |
| 2018-03-23 | $0.06462 | $0.06682 | $0.06158 | $0.06681 | $42.86 | $0 |
| 2018-03-24 | $0.06704 | $0.06827 | $0.06254 | $0.06376 | $5,210.50 | $0 |
| 2018-03-25 | $0.06365 | $0.06498 | $0.05395 | $0.05433 | $13.08 | $0 |
| 2018-03-26 | $0.05421 | $0.07695 | $0.05375 | $0.07453 | $1,969.15 | $0 |
| 2018-03-27 | $0.07438 | $0.07500 | $0.06852 | $0.07018 | $129.14 | $0 |
| 2018-03-28 | $0.07020 | $0.07377 | $0.06921 | $0.07017 | $992.42 | $0 |
| 2018-03-29 | $0.07012 | $0.07070 | $0.04317 | $0.05683 | $144.19 | $0 |
| 2018-03-30 | $0.05694 | $0.05808 | $0.03914 | $0.03995 | $26.98 | $0 |
| 2018-03-31 | $0.03983 | $0.05902 | $0.03981 | $0.04155 | $50.69 | $0 |