Smoke SMOKE
Xếp hạng #?
00:42:15 22/12/2018
Smoke (SMOKE)
Không hoạt động
Lịch sử giá Smoke (SMOKE) 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 | $0.04687 | $0.04785 | $0.04067 | $0.04685 | $5.59 | $0 |
| 2018-07-02 | $0.04733 | $0.05429 | $0.04657 | $0.05388 | $2.07 | $0 |
| 2018-07-03 | $0.05395 | $0.06411 | $0.04709 | $0.04752 | $69.63 | $0 |
| 2018-07-04 | $0.04755 | $0.05296 | $0.04570 | $0.05079 | $1.21 | $0 |
| 2018-07-05 | $0.05102 | $0.05317 | $0.04958 | $0.05172 | $66.31 | $0 |
| 2018-07-06 | $0.05168 | $0.06650 | $0.05002 | $0.05129 | $3.84 | $0 |
| 2018-07-07 | $0.05105 | $0.06648 | $0.05024 | $0.05878 | $62.82 | $0 |
| 2018-07-08 | $0.05876 | $0.07176 | $0.05871 | $0.07010 | $14.77 | $0 |
| 2018-07-09 | $0.07048 | $0.07231 | $0.05474 | $0.06978 | $62.21 | $0 |
| 2018-07-10 | $0.07002 | $0.07002 | $0.04899 | $0.04899 | $156.91 | $0 |
| 2018-07-11 | $0.04904 | $0.05482 | $0.04322 | $0.04372 | $154.39 | $0 |
| 2018-07-12 | $0.04382 | $0.05348 | $0.04191 | $0.05348 | $5.35 | $0 |
| 2018-07-13 | $0.05381 | $0.05652 | $0.04337 | $0.04373 | $23.13 | $0 |
| 2018-07-14 | $0.04369 | $0.04436 | $0.03168 | $0.03313 | $91.73 | $0 |
| 2018-07-15 | $0.03310 | $0.05691 | $0.02799 | $0.05296 | $1,030.57 | $0 |
| 2018-07-16 | $0.05295 | $0.05337 | $0.03257 | $0.03321 | $413.41 | $0 |
| 2018-07-17 | $0.03327 | $0.05410 | $0.03187 | $0.03619 | $717.17 | $0 |
| 2018-07-18 | $0.03614 | $0.03750 | $0.03466 | $0.03498 | $644.37 | $0 |
| 2018-07-19 | $0.03492 | $0.05472 | $0.03272 | $0.05291 | $3.17 | $0 |
| 2018-07-20 | $0.05310 | $0.05327 | $0.03289 | $0.03365 | $0.03365 | $0 |
| 2018-07-21 | $0.03354 | $0.03514 | $0.03241 | $0.03452 | $0.4061 | $0 |
| 2018-07-22 | $0.03445 | $0.03508 | $0.03381 | $0.03402 | $150.71 | $0 |
| 2018-07-23 | $0.03399 | $0.04223 | $0.03215 | $0.03244 | $2.12 | $0 |
| 2018-07-24 | $0.03245 | $0.03428 | $0.03191 | $0.03365 | $0.6436 | $0 |
| 2018-07-25 | $0.03462 | $0.03527 | $0.03272 | $0.03347 | $147.86 | $0 |
| 2018-07-26 | $0.03345 | $0.04196 | $0.02847 | $0.02864 | $65.70 | $0 |
| 2018-07-27 | $0.02859 | $0.03982 | $0.02827 | $0.03929 | $3.16 | $0 |
| 2018-07-28 | $0.03936 | $0.03945 | $0.03811 | $0.03826 | $1.89 | $0 |
| 2018-07-29 | $0.03828 | $0.03940 | $0.02748 | $0.02759 | $112.28 | $0 |
| 2018-07-30 | $0.02762 | $0.02769 | $0.02618 | $0.02636 | $33.94 | $0 |
| 2018-07-31 | $0.03556 | $0.03604 | $0.03237 | $0.03289 | $69.24 | $0 |