Smoke SMOKE
Xếp hạng #?
00:42:15 22/12/2018
Smoke (SMOKE)
Không hoạt động
Lịch sử giá Smoke (SMOKE) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.04162 | $0.05856 | $0.04116 | $0.04686 | $433.27 | $0 |
| 2018-04-02 | $0.04681 | $0.07168 | $0.04681 | $0.05422 | $913.14 | $0 |
| 2018-04-03 | $0.05423 | $0.05997 | $0.05423 | $0.05922 | $400.14 | $0 |
| 2018-04-04 | $0.05931 | $0.05931 | $0.04928 | $0.05029 | $181.76 | $0 |
| 2018-04-05 | $0.05021 | $0.06307 | $0.04920 | $0.06271 | $40.86 | $0 |
| 2018-04-06 | $0.06282 | $0.06531 | $0.05046 | $0.06469 | $335.62 | $0 |
| 2018-04-07 | $0.06465 | $0.06793 | $0.06464 | $0.06639 | $288.42 | $0 |
| 2018-04-08 | $0.06649 | $0.06826 | $0.06591 | $0.06718 | $291.82 | $0 |
| 2018-04-09 | $0.06721 | $0.06893 | $0.05297 | $0.06432 | $393.14 | $0 |
| 2018-04-10 | $0.06454 | $0.06691 | $0.05385 | $0.05412 | $1.35 | $0 |
| 2018-04-11 | $0.05417 | $0.07344 | $0.05385 | $0.07272 | $73.19 | $0 |
| 2018-04-12 | $0.07285 | $0.07543 | $0.05509 | $0.07502 | $353.07 | $0 |
| 2018-04-13 | $0.07516 | $0.08692 | $0.04133 | $0.07580 | $2,053.76 | $0 |
| 2018-04-14 | $0.07534 | $0.07534 | $0.06701 | $0.06925 | $7.65 | $0 |
| 2018-04-15 | $0.06892 | $0.09006 | $0.06892 | $0.07733 | $102.37 | $0 |
| 2018-04-16 | $0.07759 | $0.08385 | $0.04924 | $0.08372 | $37.05 | $0 |
| 2018-04-17 | $0.08383 | $0.08693 | $0.07403 | $0.07774 | $65.07 | $0 |
| 2018-04-18 | $0.07772 | $0.09050 | $0.07772 | $0.07972 | $177.69 | $0 |
| 2018-04-19 | $0.07966 | $0.08048 | $0.07443 | $0.08048 | $50.75 | $0 |
| 2018-04-20 | $0.08047 | $0.09028 | $0.07908 | $0.08997 | $72.72 | $0 |
| 2018-04-21 | $0.09022 | $0.09184 | $0.06107 | $0.08554 | $1,306.38 | $0 |
| 2018-04-22 | $0.08614 | $0.08647 | $0.06408 | $0.06530 | $1.63 | $0 |
| 2018-04-23 | $0.06560 | $0.06859 | $0.06529 | $0.06720 | $27.23 | $0 |
| 2018-04-24 | $0.06736 | $0.07239 | $0.05970 | $0.06260 | $7,638.03 | $0 |
| 2018-04-25 | $0.06288 | $0.09928 | $0.04395 | $0.09106 | $9,139.42 | $0 |
| 2018-04-26 | $0.09088 | $0.2552 | $0.07544 | $0.1018 | $7,211.24 | $0 |
| 2018-04-27 | $0.1017 | $0.1648 | $0.08756 | $0.1286 | $6.80 | $0 |
| 2018-04-28 | $0.1280 | $0.1318 | $0.09405 | $0.1236 | $81.75 | $0 |
| 2018-04-29 | $0.1236 | $0.1268 | $0.08352 | $0.08790 | $1,666.93 | $0 |
| 2018-04-30 | $0.08815 | $0.1031 | $0.08269 | $0.08393 | $1,038.68 | $0 |