Smoke SMOKE
Xếp hạng #?
00:42:15 22/12/2018
Smoke (SMOKE)
Không hoạt động
Lịch sử giá Smoke (SMOKE) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02940 | $0.03150 | $0.02531 | $0.03150 | $103.37 | $0 |
| 2018-09-02 | $0.03151 | $0.03159 | $0.03006 | $0.03144 | $85.05 | $0 |
| 2018-09-03 | $0.03144 | $0.03166 | $0.02477 | $0.02494 | $19.03 | $0 |
| 2018-09-04 | $0.02499 | $0.03085 | $0.02482 | $0.03049 | $0.4574 | $0 |
| 2018-09-05 | $0.03051 | $0.03072 | $0.02178 | $0.02583 | $28.44 | $0 |
| 2018-09-06 | $0.02569 | $0.02616 | $0.02449 | $0.02574 | $13.60 | $0 |
| 2018-09-07 | $0.02623 | $0.02805 | $0.02152 | $0.02598 | $209.78 | $0 |
| 2018-09-08 | $0.02596 | $0.03758 | $0.02191 | $0.02598 | $482.24 | $0 |
| 2018-09-09 | $0.02598 | $0.03663 | $0.02588 | $0.03661 | $80.25 | $0 |
| 2018-09-10 | $0.03655 | $0.03931 | $0.03023 | $0.03896 | $105.22 | $0 |
| 2018-09-11 | $0.03897 | $0.03937 | $0.03054 | $0.03105 | $4.85 | $0 |
| 2018-09-12 | $0.03107 | $0.03886 | $0.03039 | $0.03835 | $14.46 | $0 |
| 2018-09-13 | $0.03834 | $0.03983 | $0.03834 | $0.03983 | $0.003984 | $0 |
| 2018-09-14 | $0.03982 | $0.04212 | $0.03615 | $0.03615 | $10.95 | $0 |
| 2018-09-15 | $0.03614 | $0.04029 | $0.03470 | $0.03893 | $118.15 | $0 |
| 2018-09-16 | $0.03893 | $0.03935 | $0.03760 | $0.03910 | $49.16 | $0 |
| 2018-09-17 | $0.03910 | $0.04255 | $0.03645 | $0.03899 | $123.99 | $0 |
| 2018-09-18 | $0.03890 | $0.04596 | $0.03890 | $0.04035 | $340.34 | $0 |
| 2018-09-19 | $0.04033 | $0.04626 | $0.03989 | $0.04617 | $0.9234 | $0 |
| 2018-09-20 | $0.04609 | $0.04685 | $0.04035 | $0.04251 | $26.05 | $0 |
| 2018-09-21 | $0.04259 | $0.04928 | $0.04068 | $0.04920 | $39.15 | $0 |
| 2018-09-22 | $0.04337 | $0.04884 | $0.04212 | $0.04814 | $28.38 | $0 |
| 2018-09-23 | $0.04810 | $0.05018 | $0.04763 | $0.04984 | $517.12 | $0 |
| 2018-09-24 | $0.04983 | $0.07024 | $0.04689 | $0.05876 | $750.94 | $0 |
| 2018-09-25 | $0.05884 | $0.08719 | $0.05436 | $0.08719 | $1,168.06 | $890,358 |
| 2018-09-26 | $0.08706 | $0.09094 | $0.06681 | $0.08921 | $1,320.77 | $910,951 |
| 2018-09-27 | $0.08936 | $0.09198 | $0.07099 | $0.07881 | $283.37 | $804,700 |
| 2018-09-28 | $0.07878 | $0.08964 | $0.07196 | $0.08902 | $691.78 | $908,987 |
| 2018-09-29 | $0.08907 | $0.08982 | $0.07683 | $0.08725 | $443.25 | $890,973 |
| 2018-09-30 | $0.08738 | $0.09032 | $0.08247 | $0.08911 | $435.05 | $909,906 |