Sembro Token SMBR
Xếp hạng #?
03:29:16 19/07/2016
Sembro Token (SMBR)
Không hoạt động
Lịch sử giá Sembro Token (SMBR) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.05027 | $0.05145 | $0.04990 | $0.05130 | $5.46 | $128,135 |
| 2015-11-02 | $0.04962 | $0.05480 | $0.04913 | $0.05409 | $66.14 | $135,122 |
| 2015-11-03 | $0.05418 | $0.05897 | $0.04640 | $0.04814 | $147.88 | $120,254 |
| 2015-11-04 | $0.04841 | $0.09294 | $0.04065 | $0.05316 | $38.51 | $132,782 |
| 2015-11-05 | $0.05305 | $0.05818 | $0.04120 | $0.04264 | $7.60 | $106,515 |
| 2015-11-06 | $0.04250 | $0.06621 | $0.03402 | $0.04861 | $580.60 | $121,420 |
| 2015-11-07 | $0.04868 | $0.05032 | $0.04572 | $0.04643 | $4.06 | $115,989 |
| 2015-11-08 | $0.04638 | $0.04679 | $0.03360 | $0.03393 | $40.53 | $84,750.15 |
| 2015-11-09 | $0.03402 | $0.03511 | $0.03307 | $0.03458 | $28.40 | $86,385.15 |
| 2015-11-10 | $0.03362 | $0.03378 | $0.02943 | $0.03010 | $9.14 | $75,190.89 |
| 2015-11-11 | $0.03012 | $0.03045 | $0.01751 | $0.01809 | $35.00 | $45,201.56 |
| 2015-11-12 | $0.01810 | $0.01840 | $0.01810 | $0.01835 | $35.50 | $45,853.61 |
| 2015-11-13 | $0.01856 | $0.01930 | $0.01826 | $0.01917 | $21.08 | $47,882.45 |
| 2015-11-14 | $0.01919 | $0.01928 | $0.01881 | $0.01897 | $9.49 | $47,395.57 |
| 2015-11-17 | $0.01693 | $0.01696 | $0.01669 | $0.01686 | $25.37 | $42,130.88 |
| 2015-11-18 | $0.01687 | $0.01695 | $0.01676 | $0.01684 | $2.91 | $42,084.31 |
| 2015-11-19 | $0.01686 | $0.01689 | $0.01645 | $0.01654 | $2.86 | $41,320.98 |
| 2015-11-22 | $0.03241 | $0.03257 | $0.03221 | $0.03250 | $2.60 | $81,214.37 |
| 2015-11-23 | $0.03253 | $0.03253 | $0.01620 | $0.03185 | $485.16 | $79,586.56 |
| 2015-11-24 | $0.03186 | $0.03186 | $0.03137 | $0.03171 | $1.59 | $79,225.59 |
| 2015-11-25 | $0.03147 | $0.03149 | $0.03147 | $0.03149 | $21.08 | $78,674.42 |
| 2015-11-26 | $0.03148 | $0.03506 | $0.01276 | $0.01331 | $26.87 | $33,268.95 |
| 2015-11-27 | $0.01322 | $0.01363 | $0.01304 | $0.01337 | $26.99 | $33,419.74 |
| 2015-11-28 | $0.01707 | $0.01719 | $0.01707 | $0.01719 | $494.16 | $42,943.59 |
| 2015-11-29 | $0.01721 | $0.01754 | $0.01713 | $0.01750 | $503.26 | $43,735.01 |
| 2015-11-30 | $0.03048 | $0.03059 | $0.03040 | $0.03044 | $0.1882 | $76,052.65 |