Speed Mining Service SMS
Xếp hạng #?
-
Speed Mining Service (SMS)
Không theo dõi
Lịch sử giá Speed Mining Service (SMS) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $8.43 | $8.99 | $7.89 | $8.91 | $761.53 | $932,647 |
| 2018-07-02 | $8.91 | $9.01 | $8.04 | $8.20 | $480.96 | $858,356 |
| 2018-07-03 | $8.20 | $9.95 | $7.76 | $7.80 | $3,793.66 | $816,586 |
| 2018-07-04 | $7.79 | $8.26 | $7.28 | $7.60 | $423.08 | $795,448 |
| 2018-07-05 | $7.60 | $8.89 | $7.19 | $7.37 | $2,605.23 | $771,843 |
| 2018-07-06 | $7.37 | $7.55 | $6.84 | $6.89 | $272.70 | $721,129 |
| 2018-07-07 | $6.88 | $8.49 | $6.70 | $7.09 | $143.54 | $742,460 |
| 2018-07-08 | $7.09 | $7.68 | $6.79 | $7.38 | $358.20 | $772,152 |
| 2018-07-09 | $7.38 | $8.35 | $7.14 | $7.24 | $445.85 | $757,453 |
| 2018-07-10 | $7.23 | $7.33 | $6.43 | $6.92 | $878.40 | $724,409 |
| 2018-07-11 | $6.92 | $7.16 | $6.28 | $7.12 | $1,563.34 | $745,063 |
| 2018-07-12 | $7.12 | $7.12 | $6.20 | $6.51 | $54.44 | $681,604 |
| 2018-07-13 | $6.52 | $7.08 | $6.47 | $7.03 | $188.44 | $736,399 |
| 2018-07-14 | $7.04 | $7.39 | $6.76 | $7.30 | $100.34 | $764,191 |
| 2018-07-15 | $7.30 | $7.31 | $6.82 | $6.83 | $428.64 | $715,351 |
| 2018-07-16 | $6.84 | $8.45 | $6.63 | $7.83 | $901.69 | $819,495 |
| 2018-07-17 | $7.84 | $9.22 | $7.33 | $8.09 | $1,841.31 | $846,988 |
| 2018-07-18 | $8.09 | $8.24 | $6.68 | $7.17 | $843.16 | $750,130 |
| 2018-07-19 | $7.15 | $7.21 | $6.63 | $6.65 | $40.35 | $695,740 |
| 2018-07-20 | $6.65 | $7.41 | $6.62 | $6.85 | $129.61 | $717,346 |
| 2018-07-21 | $6.85 | $6.88 | $4.88 | $5.91 | $3,673.50 | $618,499 |
| 2018-07-22 | $5.91 | $6.08 | $4.95 | $5.58 | $356.29 | $584,187 |
| 2018-07-23 | $5.58 | $6.58 | $5.58 | $5.97 | $718.68 | $625,235 |
| 2018-07-24 | $5.98 | $7.99 | $5.64 | $7.58 | $780.13 | $793,826 |
| 2018-07-25 | $7.51 | $7.56 | $6.45 | $6.79 | $149.63 | $710,902 |
| 2018-07-26 | $6.79 | $9.85 | $5.74 | $7.10 | $11,825.20 | $743,222 |
| 2018-07-27 | $7.10 | $7.76 | $5.79 | $6.40 | $1,562.47 | $669,899 |
| 2018-07-28 | $6.40 | $7.36 | $5.93 | $6.28 | $729.61 | $657,397 |
| 2018-07-29 | $6.28 | $7.05 | $6.01 | $6.63 | $691.09 | $693,724 |
| 2018-07-30 | $6.63 | $6.63 | $5.02 | $6.36 | $604.59 | $665,544 |
| 2018-07-31 | $6.36 | $6.36 | $4.84 | $5.56 | $238.25 | $581,580 |