Sembro Token SMBR
Xếp hạng #?
03:29:16 19/07/2016
Sembro Token (SMBR)
Không hoạt động
Lịch sử giá Sembro Token (SMBR) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.02833 | $0.02833 | $0.02106 | $0.02123 | $17.74 | $53,004.49 |
| 2015-10-02 | $0.02123 | $0.05856 | $0.02121 | $0.05855 | $68.66 | $146,141 |
| 2015-10-03 | $0.05854 | $0.05902 | $0.05845 | $0.05893 | $69.11 | $147,088 |
| 2015-10-04 | $0.05651 | $0.05656 | $0.05639 | $0.05645 | $21.06 | $140,920 |
| 2015-10-05 | $0.05647 | $0.05721 | $0.02658 | $0.05717 | $73.68 | $142,715 |
| 2015-10-06 | $0.05721 | $0.07495 | $0.04813 | $0.06643 | $224.34 | $165,835 |
| 2015-10-07 | $0.06644 | $0.07624 | $0.06639 | $0.07286 | $262.77 | $181,894 |
| 2015-10-08 | $0.07289 | $0.07405 | $0.07265 | $0.07393 | $1.48 | $184,562 |
| 2015-10-09 | $0.07390 | $0.07449 | $0.07385 | $0.07440 | $121.03 | $185,738 |
| 2015-10-10 | $0.07440 | $0.07453 | $0.06077 | $0.06122 | $12.64 | $152,833 |
| 2015-10-11 | $0.06124 | $0.07541 | $0.06110 | $0.07537 | $2.55 | $188,167 |
| 2015-10-12 | $0.07535 | $0.07547 | $0.06134 | $0.06137 | $0.1317 | $153,208 |
| 2015-10-13 | $0.06137 | $0.08876 | $0.06098 | $0.08865 | $1,716.46 | $221,312 |
| 2015-10-14 | $0.08871 | $0.08914 | $0.07485 | $0.07576 | $57.10 | $189,125 |
| 2015-10-15 | $0.07573 | $0.07672 | $0.05070 | $0.05088 | $127.62 | $127,049 |
| 2015-10-16 | $0.05086 | $0.05323 | $0.05079 | $0.05252 | $28.84 | $131,157 |
| 2015-10-17 | $0.05257 | $0.05702 | $0.05247 | $0.05702 | $694.60 | $142,398 |
| 2015-10-18 | $0.05693 | $0.05714 | $0.05485 | $0.05501 | $670.15 | $137,387 |
| 2015-10-19 | $0.05261 | $0.05264 | $0.05013 | $0.05028 | $18.84 | $125,560 |
| 2015-10-20 | $0.05027 | $0.05168 | $0.05023 | $0.05142 | $30.85 | $128,417 |
| 2015-10-21 | $0.05142 | $0.05161 | $0.04778 | $0.04823 | $13.42 | $120,436 |
| 2015-10-22 | $0.04822 | $0.06214 | $0.04822 | $0.06209 | $439.23 | $155,058 |
| 2015-10-23 | $0.06212 | $0.06314 | $0.06201 | $0.06265 | $0.1880 | $156,476 |
| 2015-10-24 | $0.06265 | $0.06309 | $0.06265 | $0.06309 | $0.1893 | $157,574 |
| 2015-10-25 | $0.05223 | $0.05325 | $0.05123 | $0.05127 | $23.36 | $128,046 |
| 2015-10-26 | $0.05137 | $0.05147 | $0.04770 | $0.04851 | $7.01 | $121,163 |
| 2015-10-27 | $0.04851 | $0.04873 | $0.04846 | $0.04873 | $7.04 | $121,716 |
| 2015-10-28 | $0.05096 | $0.05208 | $0.05069 | $0.05183 | $28.31 | $129,463 |
| 2015-10-29 | $0.05179 | $0.09434 | $0.05132 | $0.06713 | $1,103.02 | $167,668 |
| 2015-10-30 | $0.06714 | $0.07650 | $0.06714 | $0.06888 | $11.38 | $172,057 |
| 2015-10-31 | $0.06888 | $0.06986 | $0.04964 | $0.05025 | $22.35 | $125,506 |