Sembro Token SMBR
Xếp hạng #?
03:29:16 19/07/2016
Sembro Token (SMBR)
Không hoạt động
Lịch sử giá Sembro Token (SMBR) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.02074 | $0.02349 | $0.02009 | $0.02229 | $2,341.09 | $55,594.64 |
| 2015-06-02 | $0.02229 | $0.02464 | $0.02010 | $0.02369 | $622.07 | $59,089.27 |
| 2015-06-03 | $0.02369 | $0.02381 | $0.02032 | $0.02032 | $180.82 | $50,691.20 |
| 2015-06-04 | $0.02033 | $0.02308 | $0.02024 | $0.02191 | $78.10 | $54,649.99 |
| 2015-06-05 | $0.02192 | $0.02208 | $0.02024 | $0.02025 | $20.78 | $50,510.63 |
| 2015-06-06 | $0.02025 | $0.02473 | $0.006080 | $0.006096 | $1,187.31 | $15,204.63 |
| 2015-06-07 | $0.006096 | $0.01452 | $0.006092 | $0.01439 | $0.9891 | $35,892.79 |
| 2015-06-08 | $0.01436 | $0.02292 | $0.01436 | $0.02283 | $6.27 | $56,943.37 |
| 2015-06-09 | $0.02283 | $0.02304 | $0.02188 | $0.02227 | $94.73 | $55,536.30 |
| 2015-06-10 | $0.02226 | $0.02227 | $0.02177 | $0.02214 | $149.75 | $55,232.65 |
| 2015-06-11 | $0.02214 | $0.03010 | $0.02214 | $0.02437 | $7,299.27 | $60,794.52 |
| 2015-06-12 | $0.02438 | $0.02571 | $0.02302 | $0.02559 | $91.80 | $63,824.03 |
| 2015-06-13 | $0.02557 | $0.02879 | $0.02117 | $0.02169 | $199.33 | $54,103.57 |
| 2015-06-14 | $0.02170 | $0.02193 | $0.02113 | $0.02117 | $0.7165 | $52,806.17 |
| 2015-06-15 | $0.02117 | $0.02961 | $0.02116 | $0.02606 | $644.70 | $65,003.08 |
| 2015-06-16 | $0.02606 | $0.02770 | $0.02598 | $0.02717 | $13.59 | $67,771.70 |
| 2015-06-17 | $0.02722 | $0.02753 | $0.02510 | $0.02539 | $236.16 | $63,321.84 |
| 2015-06-18 | $0.02542 | $0.02544 | $0.02417 | $0.02465 | $12.70 | $61,472.18 |
| 2015-06-19 | $0.02466 | $0.02761 | $0.02126 | $0.02132 | $707.46 | $53,175.85 |
| 2015-06-20 | $0.02133 | $0.02192 | $0.02098 | $0.02187 | $0.9276 | $54,547.78 |
| 2015-06-21 | $0.02187 | $0.02187 | $0.02171 | $0.02179 | $0.9242 | $54,348.53 |
| 2015-06-22 | $0.02218 | $0.02727 | $0.02216 | $0.02470 | $241.25 | $61,613.44 |
| 2015-06-23 | $0.02470 | $0.02473 | $0.02432 | $0.02441 | $0.4689 | $60,883.01 |
| 2015-06-24 | $0.02438 | $0.02441 | $0.02165 | $0.02165 | $7.01 | $53,999.76 |
| 2015-06-25 | $0.02165 | $0.02190 | $0.01933 | $0.01942 | $204.62 | $48,427.22 |
| 2015-06-26 | $0.01942 | $0.01950 | $0.01932 | $0.01949 | $15.59 | $48,607.91 |
| 2015-06-27 | $0.01949 | $0.01951 | $0.01946 | $0.01946 | $15.57 | $48,537.83 |
| 2015-06-30 | $0.02278 | $0.02485 | $0.02269 | $0.02441 | $506.94 | $60,888.15 |