Sembro Token SMBR
Xếp hạng #?
03:29:16 19/07/2016
Sembro Token (SMBR)
Không hoạt động
Lịch sử giá Sembro Token (SMBR) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.02441 | $0.02460 | $0.02375 | $0.02398 | $176.86 | $59,813.45 |
| 2015-07-02 | $0.02396 | $0.02403 | $0.02358 | $0.02371 | $7.67 | $59,146.89 |
| 2015-07-03 | $0.02370 | $0.02562 | $0.01780 | $0.02522 | $746.90 | $62,897.19 |
| 2015-07-04 | $0.02523 | $0.02573 | $0.02502 | $0.02564 | $0.1300 | $63,965.14 |
| 2015-07-06 | $0.02268 | $0.02274 | $0.009957 | $0.009957 | $163.08 | $24,836.77 |
| 2015-07-07 | $0.009957 | $0.01938 | $0.009952 | $0.01905 | $2.89 | $47,514.72 |
| 2015-07-08 | $0.01902 | $0.01906 | $0.01889 | $0.01893 | $2.87 | $47,215.40 |
| 2015-07-09 | $0.01210 | $0.01226 | $0.01209 | $0.01212 | $60.22 | $30,238.59 |
| 2015-07-10 | $0.01211 | $0.01327 | $0.01209 | $0.01275 | $59.81 | $31,805.52 |
| 2015-07-11 | $0.02028 | $0.02094 | $0.01229 | $0.01231 | $239.40 | $30,707.02 |
| 2015-07-12 | $0.01231 | $0.01305 | $0.01228 | $0.01294 | $50.14 | $32,283.43 |
| 2015-07-13 | $0.009548 | $0.009551 | $0.008742 | $0.009086 | $20.75 | $22,662.85 |
| 2015-07-14 | $0.009085 | $0.02092 | $0.006558 | $0.02032 | $83.24 | $50,685.25 |
| 2015-07-15 | $0.02034 | $0.02059 | $0.006455 | $0.01874 | $570.58 | $46,740.89 |
| 2015-07-16 | $0.01875 | $0.01909 | $0.006495 | $0.01258 | $2,012.05 | $31,366.48 |
| 2015-07-17 | $0.01258 | $0.01424 | $0.007514 | $0.01328 | $2,427.93 | $33,133.02 |
| 2015-07-18 | $0.01328 | $0.01405 | $0.01176 | $0.01180 | $56.67 | $29,430.22 |
| 2015-07-19 | $0.01179 | $0.01217 | $0.01178 | $0.01208 | $0.2741 | $30,122.69 |
| 2015-07-20 | $0.01208 | $0.01391 | $0.01075 | $0.01391 | $277.65 | $34,703.79 |
| 2015-07-21 | $0.01394 | $0.01423 | $0.009640 | $0.009668 | $405.68 | $24,113.20 |
| 2015-07-22 | $0.009654 | $0.01911 | $0.007844 | $0.01911 | $774.26 | $47,672.54 |
| 2015-07-23 | $0.01911 | $0.01980 | $0.01729 | $0.01905 | $251.86 | $47,507.67 |
| 2015-07-24 | $0.01905 | $0.02903 | $0.01899 | $0.02423 | $1,658.00 | $60,423.36 |
| 2015-07-25 | $0.02422 | $0.02442 | $0.02080 | $0.02093 | $27.30 | $52,199.12 |
| 2015-07-26 | $0.02092 | $0.02182 | $0.01827 | $0.02181 | $418.12 | $54,395.80 |
| 2015-07-27 | $0.02181 | $0.02973 | $0.02143 | $0.02525 | $220.76 | $62,994.56 |
| 2015-07-28 | $0.02525 | $0.03395 | $0.02525 | $0.03386 | $414.89 | $84,456.91 |
| 2015-07-29 | $0.03386 | $0.06562 | $0.03229 | $0.05503 | $2,361.42 | $137,261 |
| 2015-07-30 | $0.05503 | $0.06025 | $0.04834 | $0.06016 | $793.18 | $150,071 |
| 2015-07-31 | $0.06013 | $0.06039 | $0.04749 | $0.04749 | $71.54 | $118,469 |