Sembro Token SMBR
Xếp hạng #?
03:29:16 19/07/2016
Sembro Token (SMBR)
Không hoạt động
Lịch sử giá Sembro Token (SMBR) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.002377 | $0.002769 | $0.001999 | $0.002007 | $104.58 | $5,017.93 |
| 2014-11-02 | $0.002009 | $0.004086 | $0.001613 | $0.003259 | $542.40 | $8,149.60 |
| 2014-11-03 | $0.003256 | $0.009244 | $0.002705 | $0.007108 | $2,543.32 | $17,774.85 |
| 2014-11-04 | $0.007099 | $0.009525 | $0.002826 | $0.008120 | $7,906.80 | $20,306.28 |
| 2014-11-05 | $0.007695 | $0.008838 | $0.005621 | $0.006902 | $2,822.36 | $17,259.33 |
| 2014-11-06 | $0.006901 | $0.007094 | $0.004635 | $0.004649 | $475.86 | $11,625.97 |
| 2014-11-07 | $0.004656 | $0.006854 | $0.003818 | $0.004479 | $455.89 | $11,200.20 |
| 2014-11-08 | $0.004475 | $0.006919 | $0.003441 | $0.006157 | $1,284.63 | $15,395.94 |
| 2014-11-09 | $0.006155 | $0.01114 | $0.005996 | $0.01098 | $3,175.01 | $27,461.68 |
| 2014-11-10 | $0.01095 | $0.01095 | $0.005391 | $0.009907 | $2,744.06 | $24,774.54 |
| 2014-11-11 | $0.009878 | $0.01284 | $0.007998 | $0.01190 | $500.06 | $29,764.36 |
| 2014-11-12 | $0.01191 | $0.01382 | $0.01040 | $0.01265 | $366.63 | $31,627.90 |
| 2014-11-13 | $0.01276 | $0.01363 | $0.007604 | $0.007973 | $753.66 | $19,938.09 |
| 2014-11-14 | $0.007929 | $0.008991 | $0.0003849 | $0.008736 | $955.29 | $21,846.52 |
| 2014-11-15 | $0.008776 | $0.008905 | $0.005268 | $0.007357 | $38.50 | $18,398.22 |
| 2014-11-16 | $0.007330 | $0.007641 | $0.002577 | $0.005403 | $359.58 | $13,512.05 |
| 2014-11-17 | $0.005410 | $0.008358 | $0.002797 | $0.005811 | $622.15 | $14,532.24 |
| 2014-11-18 | $0.005817 | $0.01173 | $0.005810 | $0.006131 | $744.53 | $15,331.58 |
| 2014-11-19 | $0.006109 | $0.009921 | $0.006109 | $0.006340 | $134.97 | $15,855.03 |
| 2014-11-20 | $0.006336 | $0.007239 | $0.003572 | $0.007157 | $312.89 | $17,897.58 |
| 2014-11-21 | $0.007158 | $0.007158 | $0.005360 | $0.005491 | $163.39 | $13,731.22 |
| 2014-11-22 | $0.005503 | $0.005710 | $0.003357 | $0.003360 | $81.48 | $8,402.13 |
| 2014-11-23 | $0.003362 | $0.004517 | $0.003362 | $0.003698 | $7.33 | $9,247.37 |
| 2014-11-24 | $0.003692 | $0.004247 | $0.003692 | $0.003799 | $5.73 | $9,500.91 |
| 2014-11-25 | $0.003799 | $0.008449 | $0.001045 | $0.008445 | $1,318.63 | $21,120.04 |
| 2014-11-26 | $0.008460 | $0.008498 | $0.003442 | $0.007364 | $753.44 | $18,415.20 |
| 2014-11-27 | $0.007406 | $0.007476 | $0.005189 | $0.005209 | $119.98 | $13,025.81 |
| 2014-11-28 | $0.005204 | $0.007577 | $0.005161 | $0.007408 | $818.03 | $18,527.16 |
| 2014-11-29 | $0.007403 | $0.008157 | $0.006669 | $0.006729 | $42.14 | $16,827.43 |
| 2014-11-30 | $0.006729 | $0.007333 | $0.006160 | $0.006642 | $249.97 | $16,611.10 |