Smoke SMOKE
Xếp hạng #?
00:42:15 22/12/2018
Smoke (SMOKE)
Không hoạt động
Lịch sử giá Smoke (SMOKE) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03281 | $0.03316 | $0.03176 | $0.03286 | $1.29 | $0 |
| 2018-08-02 | $0.03283 | $0.03397 | $0.03209 | $0.03234 | $20.97 | $0 |
| 2018-08-03 | $0.03229 | $0.03242 | $0.02551 | $0.03224 | $129.79 | $0 |
| 2018-08-04 | $0.03222 | $0.03287 | $0.02515 | $0.03119 | $65.91 | $0 |
| 2018-08-05 | $0.03122 | $0.03169 | $0.02651 | $0.02700 | $9.71 | $0 |
| 2018-08-06 | $0.02704 | $0.03218 | $0.02578 | $0.02616 | $247.78 | $0 |
| 2018-08-07 | $0.02611 | $0.02703 | $0.02551 | $0.02555 | $236.99 | $0 |
| 2018-08-08 | $0.02552 | $0.02701 | $0.02105 | $0.02551 | $82.20 | $0 |
| 2018-08-09 | $0.02548 | $0.02611 | $0.02320 | $0.02501 | $3.29 | $0 |
| 2018-08-10 | $0.02496 | $0.02825 | $0.02383 | $0.02659 | $17.98 | $0 |
| 2018-08-11 | $0.02661 | $0.02908 | $0.02115 | $0.02115 | $77.74 | $0 |
| 2018-08-12 | $0.02108 | $0.02800 | $0.01893 | $0.01898 | $132.39 | $0 |
| 2018-08-13 | $0.01899 | $0.02056 | $0.01767 | $0.02044 | $63.53 | $0 |
| 2018-08-14 | $0.02043 | $0.02050 | $0.01305 | $0.01732 | $639.17 | $0 |
| 2018-08-15 | $0.01736 | $0.05188 | $0.01391 | $0.04397 | $1,796.38 | $0 |
| 2018-08-16 | $0.04388 | $0.04505 | $0.02288 | $0.03882 | $56.99 | $0 |
| 2018-08-17 | $0.03887 | $0.04593 | $0.02711 | $0.04585 | $56.43 | $0 |
| 2018-08-18 | $0.04625 | $0.04785 | $0.02555 | $0.03166 | $13.69 | $0 |
| 2018-08-19 | $0.03167 | $0.04252 | $0.02041 | $0.02252 | $151.18 | $0 |
| 2018-08-20 | $0.02256 | $0.04384 | $0.02182 | $0.02616 | $673.69 | $0 |
| 2018-08-21 | $0.02583 | $0.03490 | $0.02503 | $0.03470 | $282.02 | $0 |
| 2018-08-22 | $0.03472 | $0.03723 | $0.02256 | $0.02305 | $11.13 | $0 |
| 2018-08-23 | $0.02307 | $0.02383 | $0.02094 | $0.02096 | $340.33 | $0 |
| 2018-08-24 | $0.02103 | $0.02917 | $0.02093 | $0.02244 | $12.37 | $0 |
| 2018-08-25 | $0.02255 | $0.02310 | $0.02230 | $0.02257 | $33.94 | $0 |
| 2018-08-26 | $0.02261 | $0.02889 | $0.02197 | $0.02219 | $9.33 | $0 |
| 2018-08-27 | $0.02228 | $0.02773 | $0.02152 | $0.02229 | $156.15 | $0 |
| 2018-08-28 | $0.02228 | $0.02957 | $0.02228 | $0.02400 | $66.16 | $0 |
| 2018-08-29 | $0.02400 | $0.02450 | $0.02330 | $0.02430 | $12.18 | $0 |
| 2018-08-30 | $0.02432 | $0.02437 | $0.02240 | $0.02304 | $0.2655 | $0 |
| 2018-08-31 | $0.02834 | $0.02948 | $0.02827 | $0.02940 | $11.83 | $0 |