Smoke SMOKE
Xếp hạng #?
00:42:15 22/12/2018
Smoke (SMOKE)
Không hoạt động
Lịch sử giá Smoke (SMOKE) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.06286 | $0.06466 | $0.06242 | $0.06337 | $0 | $1,187,861 |
| 2018-11-02 | $0.06337 | $0.06380 | $0.05221 | $0.06308 | $15.51 | $1,183,138 |
| 2018-11-03 | $0.06308 | $0.06308 | $0.05177 | $0.06308 | $192.23 | $1,188,881 |
| 2018-11-04 | $0.06308 | $0.06335 | $0.06289 | $0.06289 | $0 | $1,186,058 |
| 2018-11-05 | $0.06289 | $0.06422 | $0.05211 | $0.06377 | $55.53 | $1,203,288 |
| 2018-11-06 | $0.06379 | $0.06485 | $0.06345 | $0.06445 | $35.43 | $1,217,447 |
| 2018-11-07 | $0.06462 | $0.06570 | $0.06436 | $0.06470 | $0 | $1,222,429 |
| 2018-11-08 | $0.06470 | $0.06478 | $0.06095 | $0.06372 | $101.91 | $1,204,744 |
| 2018-11-09 | $0.06358 | $0.06625 | $0.05934 | $0.06564 | $263.96 | $1,241,773 |
| 2018-11-10 | $0.06568 | $0.06794 | $0.06037 | $0.06602 | $179.36 | $1,249,919 |
| 2018-11-11 | $0.06608 | $0.06617 | $0.06453 | $0.06528 | $29.05 | $1,258,709 |
| 2018-11-12 | $0.06512 | $0.06554 | $0.05109 | $0.06268 | $129.74 | $1,209,775 |
| 2018-11-13 | $0.06262 | $0.06289 | $0.05190 | $0.05477 | $36.54 | $1,057,845 |
| 2018-11-14 | $0.05476 | $0.05479 | $0.04309 | $0.04364 | $283.27 | $848,371 |
| 2018-11-15 | $0.04374 | $0.04636 | $0.04125 | $0.04223 | $87.09 | $821,453 |
| 2018-11-16 | $0.04223 | $0.04239 | $0.03976 | $0.04017 | $12.49 | $782,261 |
| 2018-11-17 | $0.04027 | $0.04953 | $0.03883 | $0.04069 | $104.50 | $794,255 |
| 2018-11-18 | $0.04062 | $0.04971 | $0.04054 | $0.04088 | $92.16 | $800,920 |
| 2018-11-19 | $0.04085 | $0.04467 | $0.03422 | $0.03634 | $45.81 | $717,932 |
| 2018-11-20 | $0.03601 | $0.04951 | $0.03003 | $0.04940 | $518.75 | $979,180 |
| 2018-11-21 | $0.04982 | $0.05207 | $0.04373 | $0.04403 | $47.22 | $874,963 |
| 2018-11-22 | $0.04402 | $0.04456 | $0.02878 | $0.03801 | $128.71 | $757,945 |
| 2018-11-23 | $0.03783 | $0.05087 | $0.03640 | $0.04895 | $59.57 | $978,709 |
| 2018-11-24 | $0.04894 | $0.04981 | $0.03407 | $0.03481 | $5.76 | $696,891 |
| 2018-11-25 | $0.03481 | $0.04564 | $0.03358 | $0.03827 | $45.10 | $766,915 |
| 2018-11-26 | $0.03827 | $0.04338 | $0.03481 | $0.03594 | $142.92 | $721,130 |
| 2018-11-27 | $0.03557 | $0.04542 | $0.03511 | $0.04509 | $389.29 | $905,493 |
| 2018-11-28 | $0.04499 | $0.04962 | $0.03549 | $0.04962 | $73.57 | $997,357 |
| 2018-11-29 | $0.04956 | $0.05166 | $0.04705 | $0.04815 | $36.07 | $968,482 |
| 2018-11-30 | $0.04826 | $0.09513 | $0.04525 | $0.09466 | $1,068.42 | $1,905,124 |