Sembro Token SMBR
Xếp hạng #?
03:29:16 19/07/2016
Sembro Token (SMBR)
Không hoạt động
Lịch sử giá Sembro Token (SMBR) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-02 | $0.004673 | $0.007651 | $0.004566 | $0.005304 | $240.81 | $13,266.64 |
| 2015-03-03 | $0.005304 | $0.005761 | $0.004524 | $0.004740 | $125.48 | $11,856.54 |
| 2015-03-04 | $0.004719 | $0.006915 | $0.002792 | $0.005454 | $608.68 | $13,641.30 |
| 2015-03-05 | $0.005447 | $0.005744 | $0.004239 | $0.005656 | $151.49 | $14,147.79 |
| 2015-03-06 | $0.005656 | $0.005765 | $0.005410 | $0.005727 | $39.56 | $14,325.57 |
| 2015-03-07 | $0.005727 | $0.005738 | $0.005673 | $0.005720 | $29.79 | $14,307.04 |
| 2015-03-08 | $0.004640 | $0.004648 | $0.004565 | $0.004595 | $0.2298 | $11,494.80 |
| 2015-03-09 | $0.004603 | $0.006000 | $0.004588 | $0.005937 | $46.73 | $14,850.48 |
| 2015-03-10 | $0.005937 | $0.005995 | $0.004865 | $0.004883 | $19.51 | $12,214.21 |
| 2015-03-11 | $0.004884 | $0.005977 | $0.003205 | $0.005966 | $41.05 | $14,923.78 |
| 2015-03-12 | $0.005966 | $0.005975 | $0.005879 | $0.005895 | $3.67 | $14,744.82 |
| 2015-03-13 | $0.005882 | $0.005890 | $0.003054 | $0.003123 | $114.71 | $7,812.35 |
| 2015-03-14 | $0.003110 | $0.003121 | $0.003070 | $0.003092 | $10.84 | $7,733.37 |
| 2015-03-15 | $0.003400 | $0.003444 | $0.003400 | $0.003433 | $8.12 | $8,587.52 |
| 2015-03-16 | $0.003442 | $0.004998 | $0.003434 | $0.003736 | $500.42 | $9,345.90 |
| 2015-03-17 | $0.003737 | $0.004900 | $0.003698 | $0.003948 | $4.60 | $9,875.85 |
| 2015-03-18 | $0.003949 | $0.003949 | $0.002775 | $0.002828 | $36.34 | $7,074.94 |
| 2015-03-19 | $0.002824 | $0.002888 | $0.002753 | $0.002850 | $76.13 | $7,129.03 |
| 2015-03-20 | $0.002852 | $0.003835 | $0.002848 | $0.003138 | $276.33 | $7,850.66 |
| 2015-03-21 | $0.003138 | $0.003895 | $0.002964 | $0.003131 | $108.47 | $7,831.28 |
| 2015-03-22 | $0.003131 | $0.003728 | $0.003125 | $0.003216 | $172.37 | $8,043.66 |
| 2015-03-23 | $0.003216 | $0.003232 | $0.002913 | $0.002971 | $34.44 | $7,431.60 |
| 2015-03-24 | $0.002971 | $0.002974 | $0.002713 | $0.002723 | $267.70 | $6,810.54 |
| 2015-03-25 | $0.002729 | $0.003486 | $0.002628 | $0.003443 | $16.23 | $8,611.92 |
| 2015-03-26 | $0.003444 | $0.003446 | $0.002764 | $0.002813 | $110.23 | $7,036.36 |
| 2015-03-27 | $0.002813 | $0.002825 | $0.002813 | $0.002825 | $110.69 | $7,066.00 |
| 2015-03-28 | $0.003460 | $0.003556 | $0.003460 | $0.003538 | $7.80 | $8,850.27 |
| 2015-03-29 | $0.003536 | $0.003537 | $0.003536 | $0.003537 | $7.80 | $8,846.74 |
| 2015-03-30 | $0.002939 | $0.002983 | $0.002910 | $0.002964 | $0.5049 | $7,415.71 |
| 2015-03-31 | $0.002962 | $0.002977 | $0.002714 | $0.002729 | $28.46 | $6,827.96 |