Sembro Token SMBR
Xếp hạng #?
03:29:16 19/07/2016
Sembro Token (SMBR)
Không hoạt động
Lịch sử giá Sembro Token (SMBR) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.04921 | $0.04945 | $0.04324 | $0.04333 | $98.99 | $108,119 |
| 2015-09-02 | $0.04334 | $0.04381 | $0.04303 | $0.04349 | $20.78 | $108,529 |
| 2015-09-03 | $0.03189 | $0.03194 | $0.03173 | $0.03192 | $45.61 | $79,646.30 |
| 2015-09-04 | $0.03192 | $0.03234 | $0.03192 | $0.03227 | $0.8987 | $80,522.03 |
| 2015-09-05 | $0.03226 | $0.08638 | $0.03214 | $0.08618 | $1,328.64 | $215,059 |
| 2015-09-06 | $0.08617 | $0.08907 | $0.06708 | $0.06718 | $30.42 | $167,655 |
| 2015-09-07 | $0.06716 | $0.07213 | $0.04576 | $0.04586 | $58.21 | $114,436 |
| 2015-09-08 | $0.04581 | $0.04694 | $0.04578 | $0.04647 | $0.5654 | $115,954 |
| 2015-09-09 | $0.04646 | $0.06955 | $0.04536 | $0.06853 | $498.18 | $171,022 |
| 2015-09-10 | $0.06855 | $0.06914 | $0.04513 | $0.04566 | $13.71 | $113,960 |
| 2015-09-11 | $0.04564 | $0.04587 | $0.04561 | $0.04586 | $13.77 | $114,449 |
| 2015-09-13 | $0.06755 | $0.06755 | $0.06644 | $0.06687 | $271.20 | $166,871 |
| 2015-09-14 | $0.06678 | $0.06734 | $0.06604 | $0.06668 | $530.89 | $166,418 |
| 2015-09-15 | $0.06668 | $0.06699 | $0.05975 | $0.06660 | $12.82 | $166,217 |
| 2015-09-16 | $0.06658 | $0.06876 | $0.05003 | $0.06872 | $216.39 | $171,505 |
| 2015-09-17 | $0.06873 | $0.06909 | $0.05091 | $0.05091 | $54.15 | $127,059 |
| 2015-09-18 | $0.05091 | $0.07456 | $0.04405 | $0.04878 | $278.74 | $121,749 |
| 2015-09-19 | $0.04877 | $0.07204 | $0.04434 | $0.07199 | $73.37 | $179,679 |
| 2015-09-20 | $0.07199 | $0.07199 | $0.03332 | $0.05757 | $137.59 | $143,687 |
| 2015-09-21 | $0.05759 | $0.05759 | $0.05639 | $0.05648 | $10.15 | $140,960 |
| 2015-09-22 | $0.05653 | $0.05785 | $0.05518 | $0.05534 | $477.26 | $138,126 |
| 2015-09-23 | $0.05535 | $0.05564 | $0.05087 | $0.05324 | $32.22 | $132,880 |
| 2015-09-24 | $0.05323 | $0.05866 | $0.04663 | $0.04691 | $72.85 | $117,078 |
| 2015-09-25 | $0.04691 | $0.04691 | $0.03990 | $0.03999 | $44.92 | $99,802.99 |
| 2015-09-26 | $0.03997 | $0.03999 | $0.03547 | $0.03692 | $18.36 | $92,159.22 |
| 2015-09-27 | $0.03692 | $0.03694 | $0.03662 | $0.03666 | $0.3666 | $91,517.03 |
| 2015-09-28 | $0.03667 | $0.03764 | $0.03564 | $0.03588 | $53.81 | $89,546.67 |
| 2015-09-29 | $0.03587 | $0.03597 | $0.03539 | $0.03562 | $53.44 | $88,923.32 |
| 2015-09-30 | $0.03430 | $0.04622 | $0.02830 | $0.02833 | $143.90 | $70,720.55 |