Sembro Token SMBR
Xếp hạng #?
03:29:16 19/07/2016
Sembro Token (SMBR)
Không hoạt động
Lịch sử giá Sembro Token (SMBR) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.006129 | $0.006544 | $0.005992 | $0.006494 | $2.16 | $16,241.10 |
| 2015-02-02 | $0.005527 | $0.005582 | $0.005145 | $0.005497 | $4.16 | $13,747.95 |
| 2015-02-03 | $0.005473 | $0.005669 | $0.004091 | $0.004334 | $462.09 | $10,839.90 |
| 2015-02-04 | $0.004339 | $0.005710 | $0.004223 | $0.004636 | $91.22 | $11,594.83 |
| 2015-02-05 | $0.004636 | $0.004669 | $0.004075 | $0.004409 | $194.08 | $11,027.05 |
| 2015-02-06 | $0.004408 | $0.004684 | $0.004394 | $0.004545 | $1.20 | $11,366.47 |
| 2015-02-07 | $0.004162 | $0.004949 | $0.004130 | $0.004510 | $23.86 | $11,279.07 |
| 2015-02-08 | $0.004508 | $0.004543 | $0.004377 | $0.004424 | $0.2713 | $11,064.14 |
| 2015-02-09 | $0.004423 | $0.005075 | $0.004034 | $0.005060 | $44.35 | $12,656.93 |
| 2015-02-10 | $0.005064 | $0.005099 | $0.004951 | $0.005070 | $11.01 | $12,681.78 |
| 2015-02-11 | $0.004562 | $0.006667 | $0.003924 | $0.003937 | $334.27 | $9,846.17 |
| 2015-02-12 | $0.003937 | $0.006660 | $0.003908 | $0.006648 | $37.76 | $16,628.76 |
| 2015-02-13 | $0.006659 | $0.007208 | $0.004235 | $0.004249 | $255.60 | $10,628.83 |
| 2015-02-14 | $0.004251 | $0.004587 | $0.004251 | $0.004587 | $6.45 | $11,473.99 |
| 2015-02-15 | $0.005842 | $0.006000 | $0.005086 | $0.005394 | $12.01 | $13,491.49 |
| 2015-02-16 | $0.005394 | $0.005692 | $0.004236 | $0.005581 | $71.41 | $13,959.39 |
| 2015-02-17 | $0.005574 | $0.005869 | $0.005467 | $0.005817 | $33.99 | $14,550.76 |
| 2015-02-18 | $0.005817 | $0.007239 | $0.005537 | $0.007238 | $380.46 | $18,103.18 |
| 2015-02-19 | $0.007241 | $0.008036 | $0.005920 | $0.006802 | $390.96 | $17,014.56 |
| 2015-02-20 | $0.006802 | $0.006995 | $0.006775 | $0.006910 | $0.2073 | $17,283.24 |
| 2015-02-21 | $0.007166 | $0.008219 | $0.007146 | $0.007866 | $23.59 | $19,676.06 |
| 2015-02-22 | $0.007872 | $0.007931 | $0.005584 | $0.006220 | $23.11 | $15,558.65 |
| 2015-02-23 | $0.006221 | $0.007729 | $0.006127 | $0.007406 | $72.02 | $18,523.41 |
| 2015-02-24 | $0.007409 | $0.007511 | $0.007161 | $0.007162 | $7.01 | $17,914.04 |
| 2015-02-25 | $0.007162 | $0.007180 | $0.004675 | $0.004712 | $16.92 | $11,785.88 |
| 2015-02-26 | $0.004714 | $0.004723 | $0.004246 | $0.004249 | $358.84 | $10,626.87 |
| 2015-02-27 | $0.004246 | $0.004616 | $0.004246 | $0.004593 | $0.5933 | $11,488.18 |
| 2015-02-28 | $0.004571 | $0.004580 | $0.004493 | $0.004553 | $0.1306 | $11,389.09 |