Smoke SMOKE
Xếp hạng #?
00:42:15 22/12/2018
Smoke (SMOKE)
Không hoạt động
Lịch sử giá Smoke (SMOKE) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.08910 | $0.08955 | $0.08163 | $0.08163 | $246.48 | $833,586 |
| 2018-10-02 | $0.08165 | $0.08842 | $0.07579 | $0.07579 | $784.50 | $773,912 |
| 2018-10-03 | $0.07577 | $0.08511 | $0.05469 | $0.07103 | $257.19 | $725,308 |
| 2018-10-04 | $0.07099 | $0.08730 | $0.07099 | $0.08717 | $315.04 | $890,121 |
| 2018-10-05 | $0.08712 | $0.08982 | $0.07766 | $0.08908 | $812.66 | $1,364,689 |
| 2018-10-06 | $0.08919 | $0.08934 | $0.07231 | $0.08780 | $652.68 | $1,348,783 |
| 2018-10-07 | $0.08768 | $0.1059 | $0.07993 | $0.08568 | $254.16 | $1,317,475 |
| 2018-10-08 | $0.08556 | $0.08668 | $0.03104 | $0.07060 | $897.20 | $1,088,805 |
| 2018-10-09 | $0.07071 | $0.08827 | $0.07030 | $0.08827 | $211.14 | $1,365,413 |
| 2018-10-10 | $0.08828 | $0.08830 | $0.07703 | $0.08771 | $511.85 | $1,360,393 |
| 2018-10-11 | $0.08771 | $0.08832 | $0.07701 | $0.07701 | $679.91 | $1,208,361 |
| 2018-10-12 | $0.07718 | $0.07718 | $0.06834 | $0.06898 | $144.74 | $1,083,161 |
| 2018-10-13 | $0.06909 | $0.06956 | $0.05001 | $0.05101 | $957.37 | $801,812 |
| 2018-10-14 | $0.05128 | $0.06763 | $0.04928 | $0.05360 | $1,549.36 | $843,324 |
| 2018-10-15 | $0.05352 | $0.07372 | $0.05316 | $0.06874 | $105.49 | $1,083,743 |
| 2018-10-16 | $0.06861 | $0.06914 | $0.05634 | $0.06779 | $575.82 | $1,069,781 |
| 2018-10-17 | $0.06777 | $0.06985 | $0.05858 | $0.06109 | $765.24 | $965,799 |
| 2018-10-18 | $0.06092 | $0.06860 | $0.06051 | $0.06608 | $276.78 | $1,045,660 |
| 2018-10-19 | $0.06644 | $0.06678 | $0.04847 | $0.06641 | $1,752.57 | $1,051,758 |
| 2018-10-20 | $0.06612 | $0.06822 | $0.05943 | $0.06770 | $65.54 | $1,073,037 |
| 2018-10-21 | $0.06783 | $0.06985 | $0.05837 | $0.06173 | $30.60 | $981,182 |
| 2018-10-22 | $0.06170 | $0.06171 | $0.05880 | $0.05893 | $17.38 | $946,731 |
| 2018-10-23 | $0.05883 | $0.06318 | $0.05492 | $0.05530 | $278.08 | $891,492 |
| 2018-10-24 | $0.05535 | $0.06448 | $0.05510 | $0.06390 | $31.44 | $1,030,887 |
| 2018-10-25 | $0.06414 | $0.06414 | $0.05362 | $0.06275 | $180.65 | $1,017,996 |
| 2018-10-26 | $0.06279 | $0.06287 | $0.05790 | $0.05866 | $97.09 | $952,667 |
| 2018-10-27 | $0.05867 | $0.06635 | $0.05434 | $0.06592 | $151.60 | $1,071,640 |
| 2018-10-28 | $0.06588 | $0.06766 | $0.06572 | $0.06738 | $35.78 | $1,237,553 |
| 2018-10-29 | $0.06734 | $0.06767 | $0.03786 | $0.06274 | $1,344.85 | $1,173,362 |
| 2018-10-30 | $0.06267 | $0.06325 | $0.06258 | $0.06264 | $0 | $1,172,595 |
| 2018-10-31 | $0.06264 | $0.06327 | $0.06264 | $0.06286 | $60.45 | $1,177,485 |