Smoke SMOKE
Xếp hạng #?
00:42:15 22/12/2018
Smoke (SMOKE)
Không hoạt động
Lịch sử giá Smoke (SMOKE) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.07745 | $0.08088 | $0.06245 | $0.08082 | $352.39 | $0 |
| 2018-06-02 | $0.08074 | $0.08443 | $0.06883 | $0.07185 | $162.41 | $0 |
| 2018-06-03 | $0.07185 | $0.09176 | $0.07185 | $0.07345 | $94.46 | $0 |
| 2018-06-04 | $0.07354 | $0.08654 | $0.06795 | $0.06853 | $8.00 | $0 |
| 2018-06-05 | $0.06865 | $0.08910 | $0.06527 | $0.07114 | $36.56 | $0 |
| 2018-06-06 | $0.07146 | $0.07228 | $0.06722 | $0.06901 | $89.81 | $0 |
| 2018-06-07 | $0.06892 | $0.07094 | $0.06528 | $0.06545 | $12.78 | $0 |
| 2018-06-08 | $0.06576 | $0.06644 | $0.06359 | $0.06400 | $10.29 | $0 |
| 2018-06-09 | $0.06384 | $0.06475 | $0.05240 | $0.05240 | $7.29 | $0 |
| 2018-06-10 | $0.05191 | $0.06625 | $0.03368 | $0.03453 | $82.19 | $0 |
| 2018-06-11 | $0.03451 | $0.05745 | $0.03314 | $0.04463 | $5.45 | $0 |
| 2018-06-12 | $0.04435 | $0.04441 | $0.03802 | $0.03851 | $7.34 | $0 |
| 2018-06-13 | $0.03894 | $0.03987 | $0.03737 | $0.03905 | $0.3905 | $0 |
| 2018-06-14 | $0.03923 | $0.05243 | $0.03870 | $0.05201 | $0.7175 | $0 |
| 2018-06-15 | $0.05226 | $0.05229 | $0.03920 | $0.03936 | $3.91 | $0 |
| 2018-06-16 | $0.03938 | $0.04091 | $0.03703 | $0.03734 | $37.47 | $0 |
| 2018-06-17 | $0.03730 | $0.03780 | $0.03691 | $0.03703 | $2.96 | $0 |
| 2018-06-18 | $0.03702 | $0.04592 | $0.03643 | $0.04500 | $0.4500 | $0 |
| 2018-06-19 | $0.04497 | $0.05275 | $0.04408 | $0.05194 | $2.94 | $0 |
| 2018-06-20 | $0.05189 | $0.05205 | $0.03638 | $0.03767 | $2.01 | $0 |
| 2018-06-21 | $0.03763 | $0.05244 | $0.03698 | $0.03704 | $4.49 | $0 |
| 2018-06-22 | $0.03731 | $0.04657 | $0.03186 | $0.03237 | $1.41 | $0 |
| 2018-06-23 | $0.03235 | $0.03270 | $0.03086 | $0.03200 | $0.9819 | $0 |
| 2018-06-24 | $0.03184 | $0.04641 | $0.02829 | $0.04553 | $232.67 | $0 |
| 2018-06-25 | $0.04561 | $0.04687 | $0.03094 | $0.04687 | $1.01 | $0 |
| 2018-06-26 | $0.04687 | $0.04702 | $0.03365 | $0.04186 | $2.41 | $0 |
| 2018-06-27 | $0.04170 | $0.04275 | $0.03440 | $0.03576 | $21.69 | $0 |
| 2018-06-28 | $0.03564 | $0.04323 | $0.03314 | $0.03354 | $13.33 | $0 |
| 2018-06-29 | $0.03355 | $0.03635 | $0.03314 | $0.03590 | $0.2739 | $0 |
| 2018-06-30 | $0.03587 | $0.04761 | $0.03563 | $0.04728 | $812.62 | $0 |