Sembro Token SMBR
Xếp hạng #?
03:29:16 19/07/2016
Sembro Token (SMBR)
Không hoạt động
Lịch sử giá Sembro Token (SMBR) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.002730 | $0.003460 | $0.002706 | $0.002765 | $25.96 | $6,916.07 |
| 2015-04-02 | $0.002764 | $0.002840 | $0.002739 | $0.002824 | $15.89 | $7,063.85 |
| 2015-04-03 | $0.002824 | $0.002840 | $0.002815 | $0.002831 | $73.54 | $7,080.99 |
| 2015-04-04 | $0.002831 | $0.002841 | $0.002792 | $0.002820 | $59.31 | $7,054.64 |
| 2015-04-05 | $0.002819 | $0.002893 | $0.002799 | $0.002891 | $41.25 | $7,232.16 |
| 2015-04-06 | $0.002893 | $0.002906 | $0.002826 | $0.002836 | $1.01 | $7,095.43 |
| 2015-04-07 | $0.002836 | $0.002918 | $0.002801 | $0.002912 | $16.49 | $7,283.61 |
| 2015-04-08 | $0.002912 | $0.002919 | $0.002808 | $0.002818 | $6.32 | $7,050.72 |
| 2015-04-09 | $0.002428 | $0.002438 | $0.002422 | $0.002437 | $0.8563 | $6,095.84 |
| 2015-04-10 | $0.002437 | $0.003396 | $0.002434 | $0.003373 | $18.93 | $8,438.23 |
| 2015-04-11 | $0.003376 | $0.003425 | $0.002426 | $0.002452 | $4.95 | $6,132.89 |
| 2015-04-12 | $0.002451 | $0.002463 | $0.001033 | $0.001841 | $23.51 | $4,603.28 |
| 2015-04-13 | $0.001842 | $0.002453 | $0.001188 | $0.002334 | $40.68 | $5,833.71 |
| 2015-04-14 | $0.002333 | $0.003144 | $0.002324 | $0.003066 | $22.47 | $7,665.09 |
| 2015-04-15 | $0.003066 | $0.003129 | $0.003060 | $0.003129 | $0.6258 | $7,822.84 |
| 2015-04-16 | $0.003130 | $0.003211 | $0.003130 | $0.003206 | $0.6412 | $8,014.39 |
| 2015-04-17 | $0.003122 | $0.003122 | $0.001667 | $0.002399 | $42.12 | $5,997.29 |
| 2015-04-18 | $0.002398 | $0.003789 | $0.002394 | $0.003065 | $109.00 | $7,663.10 |
| 2015-04-19 | $0.003064 | $0.003106 | $0.002424 | $0.002734 | $269.83 | $6,833.87 |
| 2015-04-20 | $0.002734 | $0.002780 | $0.002726 | $0.002779 | $2.24 | $6,947.07 |
| 2015-04-21 | $0.002779 | $0.003895 | $0.001650 | $0.003517 | $266.41 | $8,792.23 |
| 2015-04-22 | $0.003529 | $0.003887 | $0.002568 | $0.002573 | $39.10 | $6,431.66 |
| 2015-04-23 | $0.002576 | $0.003885 | $0.002571 | $0.003885 | $629.08 | $9,713.11 |
| 2015-04-24 | $0.003885 | $0.003885 | $0.003449 | $0.003807 | $358.18 | $9,516.60 |
| 2015-04-25 | $0.003807 | $0.003828 | $0.003425 | $0.003735 | $17.29 | $9,336.68 |
| 2015-04-26 | $0.003733 | $0.003742 | $0.003567 | $0.003642 | $58.33 | $9,104.68 |
| 2015-04-27 | $0.003643 | $0.003941 | $0.003632 | $0.003869 | $419.55 | $9,673.01 |
| 2015-04-28 | $0.003870 | $0.003874 | $0.003769 | $0.003815 | $452.64 | $9,537.87 |
| 2015-04-29 | $0.003817 | $0.004141 | $0.003369 | $0.004068 | $728.80 | $10,170.10 |
| 2015-04-30 | $0.004065 | $0.004714 | $0.003639 | $0.003674 | $91.28 | $9,186.18 |