Smoke SMOKE
Xếp hạng #?
00:42:15 22/12/2018
Smoke (SMOKE)
Không hoạt động
Lịch sử giá Smoke (SMOKE) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.08448 | $0.1338 | $0.07674 | $0.1281 | $1.28 | $0 |
| 2018-05-02 | $0.1280 | $0.1294 | $0.08361 | $0.1037 | $67.01 | $0 |
| 2018-05-03 | $0.1038 | $0.1120 | $0.06429 | $0.1070 | $464.19 | $0 |
| 2018-05-04 | $0.1071 | $0.1089 | $0.1031 | $0.1049 | $11.43 | $0 |
| 2018-05-05 | $0.1048 | $0.1097 | $0.1011 | $0.1017 | $1.40 | $0 |
| 2018-05-06 | $0.1015 | $0.1018 | $0.07293 | $0.09232 | $76.04 | $0 |
| 2018-05-07 | $0.09229 | $0.09267 | $0.07379 | $0.08739 | $93.19 | $0 |
| 2018-05-08 | $0.08748 | $0.09122 | $0.07105 | $0.07320 | $15.01 | $0 |
| 2018-05-09 | $0.07308 | $0.07310 | $0.06489 | $0.07204 | $86.14 | $0 |
| 2018-05-10 | $0.07221 | $0.08679 | $0.07051 | $0.07424 | $79.81 | $0 |
| 2018-05-11 | $0.07465 | $0.07683 | $0.06546 | $0.06788 | $93.23 | $0 |
| 2018-05-12 | $0.06736 | $0.07065 | $0.06094 | $0.06777 | $234.75 | $0 |
| 2018-05-13 | $0.06866 | $0.07267 | $0.06671 | $0.07208 | $712.64 | $0 |
| 2018-05-14 | $0.07190 | $0.07190 | $0.05271 | $0.05572 | $703.58 | $0 |
| 2018-05-15 | $0.05583 | $0.07511 | $0.05429 | $0.05549 | $104.34 | $0 |
| 2018-05-16 | $0.05530 | $0.06905 | $0.05237 | $0.05735 | $76.32 | $0 |
| 2018-05-17 | $0.05739 | $0.06581 | $0.05533 | $0.06581 | $28.46 | $0 |
| 2018-05-18 | $0.06602 | $0.06814 | $0.05617 | $0.06782 | $34.69 | $0 |
| 2018-05-19 | $0.06776 | $0.07143 | $0.04844 | $0.06464 | $3,755.16 | $0 |
| 2018-05-20 | $0.06471 | $0.06759 | $0.06361 | $0.06624 | $52.99 | $0 |
| 2018-05-21 | $0.06641 | $0.06652 | $0.05911 | $0.06150 | $154.31 | $0 |
| 2018-05-22 | $0.06158 | $0.06158 | $0.04538 | $0.05615 | $274.85 | $0 |
| 2018-05-23 | $0.05616 | $0.05843 | $0.04585 | $0.05406 | $1,005.99 | $0 |
| 2018-05-24 | $0.05425 | $0.06533 | $0.05290 | $0.06490 | $4,032.17 | $0 |
| 2018-05-25 | $0.06482 | $0.06630 | $0.06095 | $0.06156 | $117.35 | $0 |
| 2018-05-26 | $0.06183 | $0.08053 | $0.03196 | $0.05928 | $3,302.75 | $0 |
| 2018-05-27 | $0.05963 | $0.08191 | $0.04496 | $0.05038 | $410.62 | $0 |
| 2018-05-28 | $0.05042 | $0.08046 | $0.05042 | $0.06486 | $526.61 | $0 |
| 2018-05-29 | $0.06492 | $0.07068 | $0.06045 | $0.06066 | $179.74 | $0 |
| 2018-05-30 | $0.06061 | $0.07657 | $0.05992 | $0.07657 | $696.50 | $0 |
| 2018-05-31 | $0.07665 | $0.07898 | $0.06222 | $0.07735 | $55.70 | $0 |