Speed Mining Service SMS
Xếp hạng #?
-
Speed Mining Service (SMS)
Không theo dõi
Lịch sử giá Speed Mining Service (SMS) 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 | $12.47 | $14.34 | $12.34 | $13.90 | $323.80 | $1,455,503 |
| 2018-09-02 | $13.91 | $14.94 | $13.60 | $14.86 | $188.22 | $1,555,190 |
| 2018-09-03 | $14.88 | $14.92 | $13.88 | $13.90 | $234.05 | $1,455,231 |
| 2018-09-04 | $13.90 | $15.76 | $13.74 | $14.29 | $367.41 | $1,496,391 |
| 2018-09-05 | $14.30 | $15.32 | $13.06 | $13.11 | $407.99 | $1,372,325 |
| 2018-09-06 | $13.04 | $13.04 | $12.43 | $12.94 | $231.38 | $1,354,309 |
| 2018-09-07 | $12.94 | $12.94 | $11.97 | $12.18 | $207.08 | $1,275,391 |
| 2018-09-08 | $12.18 | $12.29 | $11.05 | $11.11 | $253.88 | $1,162,598 |
| 2018-09-09 | $11.10 | $12.05 | $10.50 | $10.80 | $27.58 | $1,130,022 |
| 2018-09-10 | $10.79 | $11.77 | $10.79 | $11.32 | $37.15 | $1,185,104 |
| 2018-09-11 | $11.33 | $11.91 | $9.60 | $11.08 | $78.86 | $1,159,803 |
| 2018-09-12 | $11.08 | $11.21 | $10.92 | $11.18 | $54.61 | $1,170,020 |
| 2018-09-13 | $11.19 | $11.63 | $10.36 | $10.58 | $1.58 | $1,107,913 |
| 2018-09-14 | $10.57 | $14.09 | $10.57 | $13.57 | $10.99 | $1,420,886 |
| 2018-09-15 | $13.55 | $13.55 | $10.26 | $10.96 | $42.98 | $1,147,063 |
| 2018-09-16 | $10.97 | $11.57 | $9.20 | $9.77 | $1,630.11 | $1,022,997 |
| 2018-09-17 | $9.79 | $9.84 | $8.90 | $9.52 | $292.02 | $996,798 |
| 2018-09-18 | $9.52 | $9.79 | $8.14 | $9.03 | $412.05 | $944,879 |
| 2018-09-19 | $9.04 | $9.35 | $8.20 | $9.16 | $238.83 | $958,926 |
| 2018-09-20 | $9.16 | $9.20 | $8.75 | $9.04 | $167.64 | $946,016 |
| 2018-09-21 | $9.03 | $10.71 | $8.87 | $10.43 | $224.26 | $1,091,311 |
| 2018-09-22 | $10.45 | $10.56 | $8.92 | $9.55 | $151.40 | $1,000,177 |
| 2018-09-23 | $9.58 | $9.58 | $9.12 | $9.28 | $102.12 | $971,655 |
| 2018-09-24 | $9.29 | $9.92 | $8.61 | $9.23 | $707.39 | $965,921 |
| 2018-09-25 | $9.22 | $9.60 | $7.82 | $7.85 | $151.59 | $822,098 |
| 2018-09-26 | $7.86 | $10.14 | $7.82 | $9.77 | $186.35 | $1,022,571 |
| 2018-09-27 | $9.78 | $9.81 | $8.34 | $8.34 | $437.09 | $872,778 |
| 2018-09-28 | $8.34 | $9.50 | $8.34 | $9.19 | $365.73 | $961,536 |
| 2018-09-29 | $9.18 | $9.85 | $8.38 | $8.39 | $512.26 | $878,703 |
| 2018-09-30 | $8.40 | $9.33 | $8.38 | $9.32 | $421.42 | $975,110 |