Sembro Token SMBR
Xếp hạng #?
03:29:16 19/07/2016
Sembro Token (SMBR)
Không hoạt động
Lịch sử giá Sembro Token (SMBR) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.006646 | $0.04546 | $0.003864 | $0.02465 | $11,480.40 | $61,645.82 |
| 2014-12-02 | $0.02465 | $0.1514 | $0.008742 | $0.02675 | $6,994.24 | $66,902.97 |
| 2014-12-03 | $0.02678 | $0.04222 | $0.02521 | $0.02625 | $2,193.87 | $65,646.65 |
| 2014-12-04 | $0.02630 | $0.03811 | $0.02435 | $0.02909 | $267.28 | $72,741.63 |
| 2014-12-05 | $0.02908 | $0.02943 | $0.01981 | $0.02104 | $429.52 | $52,606.03 |
| 2014-12-06 | $0.02103 | $0.03692 | $0.01875 | $0.03692 | $735.26 | $92,318.94 |
| 2014-12-07 | $0.03692 | $0.1237 | $0.03254 | $0.07411 | $2,416.29 | $185,326 |
| 2014-12-08 | $0.07408 | $0.1031 | $0.04143 | $0.04713 | $3,263.00 | $117,856 |
| 2014-12-09 | $0.04713 | $0.04713 | $0.03174 | $0.03241 | $931.54 | $81,044.74 |
| 2014-12-10 | $0.03241 | $0.04215 | $0.03187 | $0.03187 | $242.78 | $79,697.82 |
| 2014-12-11 | $0.03168 | $0.04336 | $0.03168 | $0.03283 | $34.79 | $82,100.97 |
| 2014-12-12 | $0.03283 | $0.05171 | $0.03209 | $0.05164 | $210.66 | $129,151 |
| 2014-12-13 | $0.05162 | $0.05162 | $0.03226 | $0.05037 | $51.89 | $125,956 |
| 2014-12-14 | $0.05027 | $0.05066 | $0.03193 | $0.03230 | $300.53 | $80,778.47 |
| 2014-12-15 | $0.03228 | $0.03868 | $0.01077 | $0.03831 | $2,800.50 | $95,812.74 |
| 2014-12-16 | $0.03835 | $0.03837 | $0.02112 | $0.02193 | $310.54 | $54,833.42 |
| 2014-12-17 | $0.02191 | $0.02988 | $0.01423 | $0.02552 | $309.63 | $63,832.24 |
| 2014-12-18 | $0.02553 | $0.02820 | $0.01431 | $0.02778 | $222.90 | $69,464.17 |
| 2014-12-19 | $0.02776 | $0.03742 | $0.01748 | $0.03178 | $584.33 | $79,487.07 |
| 2014-12-20 | $0.03176 | $0.03296 | $0.03160 | $0.03275 | $8.36 | $81,900.87 |
| 2014-12-21 | $0.01854 | $0.01854 | $0.006416 | $0.006420 | $1,127.05 | $16,055.56 |
| 2014-12-22 | $0.006425 | $0.03657 | $0.006412 | $0.01058 | $1,128.78 | $26,468.39 |
| 2014-12-23 | $0.01059 | $0.03022 | $0.01051 | $0.03005 | $603.23 | $75,161.92 |
| 2014-12-24 | $0.03004 | $0.03293 | $0.01645 | $0.03153 | $597.64 | $78,862.22 |
| 2014-12-25 | $0.03151 | $0.03155 | $0.009509 | $0.01914 | $888.46 | $47,859.64 |
| 2014-12-26 | $0.01915 | $0.01916 | $0.005707 | $0.01002 | $1,561.65 | $25,070.11 |
| 2014-12-27 | $0.01001 | $0.01066 | $0.007315 | $0.007337 | $398.27 | $18,350.07 |
| 2014-12-28 | $0.007344 | $0.009646 | $0.007344 | $0.009638 | $195.61 | $24,102.62 |
| 2014-12-29 | $0.009652 | $0.02237 | $0.007305 | $0.01616 | $1,354.02 | $40,411.01 |
| 2014-12-30 | $0.01613 | $0.01997 | $0.009142 | $0.01991 | $635.51 | $49,797.29 |
| 2014-12-31 | $0.01992 | $0.02530 | $0.01065 | $0.02257 | $1,401.28 | $56,437.62 |