Sembro Token SMBR
Xếp hạng #?
03:29:16 19/07/2016
Sembro Token (SMBR)
Không hoạt động
Lịch sử giá Sembro Token (SMBR) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.04752 | $0.04756 | $0.04643 | $0.04686 | $56.15 | $116,884 |
| 2015-08-02 | $0.05729 | $0.05785 | $0.05729 | $0.05777 | $0.5777 | $144,104 |
| 2015-08-03 | $0.05777 | $0.05802 | $0.04701 | $0.04701 | $28.74 | $117,274 |
| 2015-08-04 | $0.04695 | $0.04769 | $0.04694 | $0.04768 | $29.15 | $118,952 |
| 2015-08-06 | $0.04697 | $0.05830 | $0.04669 | $0.05824 | $1,774.95 | $145,288 |
| 2015-08-07 | $0.05822 | $0.05860 | $0.05776 | $0.05840 | $28.03 | $145,676 |
| 2015-08-08 | $0.05843 | $0.05850 | $0.05830 | $0.05830 | $27.98 | $145,430 |
| 2015-08-09 | $0.06540 | $0.07306 | $0.06407 | $0.07288 | $437.79 | $181,800 |
| 2015-08-10 | $0.07289 | $0.07343 | $0.05942 | $0.05949 | $52.82 | $148,402 |
| 2015-08-11 | $0.05950 | $0.07595 | $0.05947 | $0.07538 | $159.96 | $188,041 |
| 2015-08-12 | $0.07541 | $0.07549 | $0.07403 | $0.07464 | $0.5433 | $186,198 |
| 2015-08-13 | $0.07985 | $0.09659 | $0.07919 | $0.07919 | $656.43 | $197,542 |
| 2015-08-14 | $0.07922 | $0.08022 | $0.07843 | $0.07972 | $0.5151 | $198,878 |
| 2015-08-15 | $0.09564 | $0.09600 | $0.07764 | $0.09412 | $161.10 | $234,802 |
| 2015-08-16 | $0.09414 | $0.09446 | $0.08885 | $0.08919 | $2.23 | $222,503 |
| 2015-08-17 | $0.08918 | $0.08987 | $0.05427 | $0.07203 | $628.93 | $179,690 |
| 2015-08-18 | $0.07203 | $0.07204 | $0.05953 | $0.05953 | $8.42 | $148,508 |
| 2015-08-19 | $0.05895 | $0.06486 | $0.01963 | $0.01998 | $16.10 | $49,849.24 |
| 2015-08-20 | $0.01998 | $0.06375 | $0.01998 | $0.05128 | $38.78 | $127,937 |
| 2015-08-21 | $0.05127 | $0.05150 | $0.05053 | $0.05089 | $14.40 | $126,954 |
| 2015-08-22 | $0.04875 | $0.04885 | $0.04677 | $0.04840 | $8.48 | $120,764 |
| 2015-08-23 | $0.04838 | $0.04887 | $0.04833 | $0.04847 | $8.50 | $120,929 |
| 2015-08-24 | $0.05727 | $0.05803 | $0.05611 | $0.05636 | $127.46 | $140,623 |
| 2015-08-25 | $0.05612 | $0.05879 | $0.03860 | $0.05542 | $464.34 | $138,277 |
| 2015-08-26 | $0.05540 | $0.05709 | $0.04737 | $0.04742 | $3.48 | $118,324 |
| 2015-08-27 | $0.04742 | $0.06171 | $0.03154 | $0.05951 | $321.02 | $148,482 |
| 2015-08-28 | $0.05956 | $0.06033 | $0.04824 | $0.04861 | $80.33 | $121,292 |
| 2015-08-29 | $0.04859 | $0.04898 | $0.04320 | $0.04367 | $0.6970 | $108,972 |
| 2015-08-30 | $0.04367 | $0.04407 | $0.04340 | $0.04343 | $0.6932 | $108,371 |
| 2015-08-31 | $0.02511 | $0.04961 | $0.02511 | $0.04923 | $7.17 | $122,851 |