Sembro Token SMBR
Xếp hạng #?
03:29:16 19/07/2016
Sembro Token (SMBR)
Không hoạt động
Lịch sử giá Sembro Token (SMBR) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.02258 | $0.02385 | $0.01950 | $0.02177 | $450.94 | $54,439.00 |
| 2015-01-02 | $0.02176 | $0.02489 | $0.01541 | $0.01610 | $631.29 | $40,259.52 |
| 2015-01-03 | $0.01609 | $0.01610 | $0.008050 | $0.01082 | $468.33 | $27,056.62 |
| 2015-01-04 | $0.01082 | $0.01096 | $0.007164 | $0.007609 | $10.34 | $19,028.84 |
| 2015-01-05 | $0.007634 | $0.01031 | $0.007596 | $0.007726 | $133.82 | $19,323.01 |
| 2015-01-06 | $0.007730 | $0.01153 | $0.005454 | $0.01148 | $922.66 | $28,700.81 |
| 2015-01-07 | $0.01147 | $0.03333 | $0.008795 | $0.03333 | $12,265.10 | $83,349.54 |
| 2015-01-08 | $0.03350 | $0.05116 | $0.01207 | $0.04194 | $6,708.61 | $104,891 |
| 2015-01-09 | $0.04180 | $0.04200 | $0.01992 | $0.02406 | $2,367.77 | $60,169.10 |
| 2015-01-10 | $0.02428 | $0.02950 | $0.01924 | $0.02931 | $117.51 | $73,294.32 |
| 2015-01-11 | $0.02929 | $0.02982 | $0.01833 | $0.02032 | $224.44 | $50,813.10 |
| 2015-01-12 | $0.02035 | $0.04028 | $0.008124 | $0.01152 | $3,196.91 | $28,805.55 |
| 2015-01-13 | $0.01150 | $0.01407 | $0.005352 | $0.008962 | $1,384.45 | $22,413.87 |
| 2015-01-14 | $0.008884 | $0.008884 | $0.005989 | $0.006994 | $376.80 | $17,491.90 |
| 2015-01-15 | $0.006947 | $0.01053 | $0.006080 | $0.01032 | $131.93 | $25,820.67 |
| 2015-01-16 | $0.01029 | $0.01096 | $0.007416 | $0.01040 | $304.32 | $26,022.32 |
| 2015-01-17 | $0.01039 | $0.01046 | $0.008278 | $0.009945 | $97.30 | $24,872.36 |
| 2015-01-18 | $0.009984 | $0.01001 | $0.006094 | $0.009671 | $116.61 | $24,187.94 |
| 2015-01-19 | $0.009723 | $0.009934 | $0.006422 | $0.009452 | $30.22 | $23,638.71 |
| 2015-01-20 | $0.009366 | $0.009387 | $0.006236 | $0.007529 | $47.35 | $18,830.38 |
| 2015-01-21 | $0.007531 | $0.009105 | $0.006879 | $0.009076 | $29.17 | $22,698.80 |
| 2015-01-22 | $0.009093 | $0.009481 | $0.005368 | $0.008865 | $617.74 | $22,170.84 |
| 2015-01-23 | $0.008869 | $0.008870 | $0.007058 | $0.008384 | $303.34 | $20,967.60 |
| 2015-01-24 | $0.008377 | $0.008501 | $0.006142 | $0.008404 | $211.67 | $21,019.78 |
| 2015-01-25 | $0.008388 | $0.01270 | $0.006112 | $0.01269 | $1,324.46 | $31,727.74 |
| 2015-01-26 | $0.01270 | $0.01311 | $0.008027 | $0.008940 | $1,510.43 | $22,358.78 |
| 2015-01-27 | $0.008930 | $0.009367 | $0.005057 | $0.005802 | $1,109.20 | $14,510.30 |
| 2015-01-28 | $0.005799 | $0.006797 | $0.004985 | $0.005148 | $330.60 | $12,876.60 |
| 2015-01-29 | $0.005136 | $0.006868 | $0.005098 | $0.005838 | $88.17 | $14,600.79 |
| 2015-01-30 | $0.005819 | $0.007334 | $0.005819 | $0.006120 | $236.82 | $15,307.24 |
| 2015-01-31 | $0.006121 | $0.006313 | $0.006088 | $0.006146 | $2.04 | $15,370.53 |