Speed Mining Service SMS
Xếp hạng #?
-
Speed Mining Service (SMS)
Không theo dõi
Lịch sử giá Speed Mining Service (SMS) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $3.36 | $3.36 | $3.36 | $3.36 | $0 | $351,472 |
| 2019-05-02 | $3.36 | $3.36 | $1.41 | $1.43 | $18.18 | $149,816 |
| 2019-05-03 | $1.43 | $1.71 | $1.38 | $1.70 | $26.72 | $178,214 |
| 2019-05-04 | $1.70 | $1.74 | $0.8459 | $0.8751 | $1.75 | $91,602.55 |
| 2019-05-05 | $0.8749 | $0.8752 | $0.8609 | $0.8665 | $0 | $90,702.43 |
| 2019-05-06 | $0.8665 | $1.71 | $0.8665 | $1.69 | $7.77 | $176,721 |
| 2019-05-07 | $1.69 | $1.76 | $1.69 | $1.72 | $12.02 | $179,718 |
| 2019-05-08 | $1.72 | $1.73 | $1.70 | $1.72 | $0 | $180,037 |
| 2019-05-09 | $1.72 | $1.72 | $1.72 | $1.72 | $0 | $180,037 |
| 2019-05-10 | $1.72 | $2.11 | $1.72 | $2.08 | $0.7698 | $218,100 |
| 2019-05-11 | $2.08 | $5.59 | $2.07 | $2.16 | $93.98 | $225,992 |
| 2019-05-12 | $2.16 | $2.25 | $2.04 | $2.09 | $44.34 | $218,896 |
| 2019-05-13 | $2.09 | $2.18 | $2.06 | $2.18 | $0 | $228,691 |
| 2019-05-14 | $2.18 | $2.18 | $2.18 | $2.18 | $0 | $228,691 |
| 2019-05-15 | $2.18 | $2.18 | $2.18 | $2.18 | $0 | $228,691 |
| 2019-05-16 | $2.18 | $2.18 | $0.2571 | $0.2639 | $0.5543 | $27,629.79 |
| 2019-05-17 | $0.2641 | $0.2670 | $0.2278 | $0.2367 | $0 | $24,775.84 |
| 2019-05-18 | $0.2367 | $3.54 | $0.2367 | $3.51 | $0.7585 | $367,873 |
| 2019-05-19 | $3.52 | $4.01 | $3.51 | $4.00 | $0 | $418,701 |
| 2019-05-20 | $4.00 | $4.00 | $4.00 | $4.00 | $0 | $418,701 |
| 2019-05-21 | $4.00 | $4.00 | $4.00 | $4.00 | $0 | $418,701 |
| 2019-05-22 | $4.00 | $4.00 | $0.6069 | $0.6118 | $0.07042 | $64,043.05 |
| 2019-05-23 | $0.6118 | $0.6130 | $0.5862 | $0.5897 | $0 | $61,730.19 |
| 2019-05-24 | $0.5897 | $0.5897 | $0.5897 | $0.5897 | $0 | $61,730.19 |
| 2019-05-25 | $0.5897 | $0.5897 | $0.5897 | $0.5897 | $0 | $61,730.19 |
| 2019-05-26 | $0.5897 | $6.13 | $0.5897 | $6.08 | $38.50 | $636,397 |
| 2019-05-27 | $6.08 | $6.34 | $4.36 | $4.40 | $26.34 | $460,724 |
| 2019-05-28 | $4.40 | $4.40 | $4.31 | $4.36 | $95.98 | $456,709 |
| 2019-05-29 | $4.36 | $4.37 | $4.23 | $4.33 | $240.33 | $453,302 |
| 2019-05-30 | $4.33 | $4.51 | $4.07 | $4.14 | $19.10 | $433,548 |
| 2019-05-31 | $4.14 | $4.14 | $4.14 | $4.14 | $0 | $433,669 |