Sembro Token SMBR
Xếp hạng #?
03:29:16 19/07/2016
Sembro Token (SMBR)
Không hoạt động
Lịch sử giá Sembro Token (SMBR) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.03043 | $0.03056 | $0.02876 | $0.02913 | $0.1802 | $72,795.45 |
| 2015-12-05 | $0.01432 | $0.01502 | $0.01430 | $0.01499 | $8.99 | $37,451.71 |
| 2015-12-06 | $0.01499 | $0.01552 | $0.01499 | $0.01540 | $9.24 | $38,490.62 |
| 2015-12-07 | $0.01537 | $0.02253 | $0.01524 | $0.01529 | $479.61 | $38,197.80 |
| 2015-12-08 | $0.01528 | $0.01849 | $0.01506 | $0.01818 | $207.30 | $45,424.04 |
| 2015-12-09 | $0.01828 | $0.01833 | $0.01391 | $0.01428 | $69.64 | $35,692.64 |
| 2015-12-10 | $0.01429 | $0.02144 | $0.01419 | $0.02125 | $26.21 | $53,105.44 |
| 2015-12-11 | $0.02124 | $0.04060 | $0.02123 | $0.04056 | $0.8112 | $101,365 |
| 2015-12-12 | $0.04067 | $0.04222 | $0.03697 | $0.03922 | $174.78 | $98,020.80 |
| 2015-12-13 | $0.03915 | $0.03975 | $0.03836 | $0.03919 | $174.62 | $97,934.01 |
| 2015-12-14 | $0.01825 | $0.01879 | $0.01825 | $0.01868 | $9.36 | $46,673.87 |
| 2015-12-15 | $0.01867 | $0.03947 | $0.01866 | $0.03943 | $354.83 | $98,529.39 |
| 2015-12-16 | $0.03953 | $0.03953 | $0.01913 | $0.03865 | $42.77 | $96,595.80 |
| 2015-12-17 | $0.03866 | $0.03891 | $0.01945 | $0.01960 | $0.4655 | $48,991.52 |
| 2015-12-18 | $0.01959 | $0.01998 | $0.01954 | $0.01978 | $0.4696 | $49,423.77 |
| 2015-12-21 | $0.03749 | $0.03755 | $0.03684 | $0.03723 | $129.82 | $93,052.96 |
| 2015-12-22 | $0.03724 | $0.03767 | $0.007366 | $0.007784 | $193.25 | $19,452.74 |
| 2015-12-23 | $0.007771 | $0.01333 | $0.007771 | $0.01100 | $52.54 | $27,490.53 |
| 2015-12-24 | $0.01101 | $0.01141 | $0.008371 | $0.008469 | $10.12 | $21,167.04 |
| 2015-12-25 | $0.008467 | $0.008529 | $0.008413 | $0.008467 | $5.99 | $21,160.73 |
| 2015-12-26 | $0.008069 | $0.008083 | $0.007636 | $0.007864 | $7.89 | $19,654.91 |
| 2015-12-27 | $0.007853 | $0.007906 | $0.007695 | $0.007856 | $7.88 | $19,633.60 |
| 2015-12-29 | $0.008197 | $0.008236 | $0.008169 | $0.008236 | $11.29 | $20,584.54 |
| 2015-12-30 | $0.008248 | $0.008275 | $0.008041 | $0.008099 | $11.10 | $20,241.05 |