Speed Mining Service SMS
Xếp hạng #?
-
Speed Mining Service (SMS)
Không theo dõi
Lịch sử giá Speed Mining Service (SMS) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $1.41 | $1.41 | $1.41 | $1.41 | $0 | $148,101 |
| 2019-04-02 | $1.41 | $1.41 | $1.41 | $1.41 | $0 | $148,101 |
| 2019-04-03 | $1.41 | $1.41 | $1.41 | $1.41 | $0 | $148,101 |
| 2019-04-04 | $1.41 | $1.41 | $1.41 | $1.41 | $0 | $148,101 |
| 2019-04-05 | $1.41 | $2.02 | $1.41 | $1.51 | $27.62 | $158,161 |
| 2019-04-06 | $1.51 | $1.56 | $1.50 | $1.55 | $0 | $162,279 |
| 2019-04-07 | $1.55 | $1.55 | $1.55 | $1.55 | $0 | $162,279 |
| 2019-04-08 | $1.55 | $1.55 | $1.55 | $1.55 | $0 | $162,279 |
| 2019-04-09 | $1.55 | $1.55 | $0.1068 | $0.1077 | $275.49 | $11,269.84 |
| 2019-04-10 | $0.1077 | $0.1077 | $0.1077 | $0.1077 | $275.49 | $11,269.84 |
| 2019-04-11 | $0.1077 | $0.1077 | $0.1077 | $0.1077 | $0 | $11,269.84 |
| 2019-04-12 | $0.1077 | $0.6628 | $0.1077 | $0.6605 | $0.6967 | $69,144.72 |
| 2019-04-13 | $0.6605 | $0.6650 | $0.6554 | $0.6612 | $0 | $69,216.68 |
| 2019-04-14 | $0.6612 | $0.6612 | $0.6612 | $0.6612 | $0 | $69,216.68 |
| 2019-04-15 | $0.6612 | $0.6612 | $0.6612 | $0.6612 | $0 | $69,216.68 |
| 2019-04-16 | $0.6612 | $1.53 | $0.6612 | $1.15 | $39.56 | $120,184 |
| 2019-04-17 | $1.15 | $1.58 | $1.14 | $1.57 | $1.57 | $164,248 |
| 2019-04-18 | $1.57 | $3.28 | $1.11 | $1.11 | $64.00 | $116,153 |
| 2019-04-19 | $1.11 | $1.22 | $1.09 | $1.22 | $1.58 | $127,275 |
| 2019-04-20 | $1.22 | $1.23 | $1.21 | $1.22 | $0 | $127,884 |
| 2019-04-21 | $1.22 | $1.22 | $1.22 | $1.22 | $0 | $127,884 |
| 2019-04-22 | $1.22 | $5.42 | $1.22 | $5.38 | $0.04842 | $563,238 |
| 2019-04-23 | $5.38 | $5.53 | $4.99 | $5.01 | $63.33 | $524,460 |
| 2019-04-24 | $5.01 | $5.01 | $3.36 | $3.36 | $0 | $351,472 |
| 2019-04-25 | $3.36 | $3.36 | $3.36 | $3.36 | $0 | $351,472 |
| 2019-04-26 | $3.36 | $3.36 | $3.36 | $3.36 | $0 | $351,472 |
| 2019-04-27 | $3.36 | $3.36 | $3.36 | $3.36 | $0 | $351,472 |
| 2019-04-28 | $3.36 | $3.36 | $3.36 | $3.36 | $0 | $351,472 |
| 2019-04-29 | $3.36 | $3.36 | $3.36 | $3.36 | $0 | $351,472 |
| 2019-04-30 | $3.36 | $3.36 | $3.36 | $3.36 | $0 | $351,472 |