Sembro Token SMBR
Xếp hạng #?
03:29:16 19/07/2016
Sembro Token (SMBR)
Không hoạt động
Lịch sử giá Sembro Token (SMBR) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.009169 | $0.009191 | $0.009168 | $0.009179 | $13.20 | $22,940.18 |
| 2016-01-02 | $0.009186 | $0.009223 | $0.009134 | $0.009176 | $13.19 | $22,934.40 |
| 2016-01-03 | $0.008106 | $0.008106 | $0.007989 | $0.008086 | $8.06 | $20,209.93 |
| 2016-01-04 | $0.008089 | $0.008124 | $0.008071 | $0.008104 | $8.08 | $20,254.98 |
| 2016-01-05 | $0.01412 | $0.01414 | $0.01401 | $0.01408 | $4.31 | $35,194.74 |
| 2016-01-06 | $0.01408 | $0.01408 | $0.008075 | $0.008093 | $13.03 | $20,226.59 |
| 2016-01-07 | $0.008071 | $0.008484 | $0.008071 | $0.008439 | $13.59 | $21,093.40 |
| 2016-01-09 | $0.008462 | $0.008472 | $0.008361 | $0.008374 | $7.72 | $20,931.55 |
| 2016-01-10 | $0.008375 | $0.008388 | $0.004427 | $0.004455 | $0.3463 | $11,134.15 |
| 2016-01-11 | $0.004458 | $0.004484 | $0.004416 | $0.004453 | $0.3462 | $11,130.13 |
| 2016-01-15 | $0.007366 | $0.007366 | $0.006823 | $0.006823 | $0.1824 | $17,054.88 |
| 2016-01-16 | $0.006798 | $0.007202 | $0.006623 | $0.007156 | $0.1913 | $17,885.58 |
| 2016-01-19 | $0.003864 | $0.003881 | $0.003794 | $0.003811 | $19.80 | $9,525.03 |
| 2016-01-20 | $0.003805 | $0.004278 | $0.001784 | $0.004243 | $41.32 | $10,606.03 |
| 2016-01-21 | $0.004228 | $0.007784 | $0.004170 | $0.007353 | $64.57 | $18,379.53 |
| 2016-01-22 | $0.007377 | $0.009428 | $0.002740 | $0.002790 | $29.40 | $6,973.11 |
| 2016-01-23 | $0.002792 | $0.004142 | $0.002792 | $0.004126 | $7.88 | $10,312.78 |
| 2016-01-24 | $0.004123 | $0.005237 | $0.003498 | $0.003512 | $8.19 | $8,778.37 |
| 2016-01-25 | $0.003510 | $0.003510 | $0.003384 | $0.003412 | $3.44 | $8,529.06 |
| 2016-01-26 | $0.003140 | $0.007517 | $0.002961 | $0.007456 | $235.47 | $18,637.04 |
| 2016-01-27 | $0.007451 | $0.007540 | $0.007444 | $0.007503 | $19.20 | $18,761.55 |
| 2016-01-28 | $0.007501 | $0.007511 | $0.007221 | $0.007265 | $18.59 | $18,166.99 |
| 2016-01-29 | $0.02500 | $0.02500 | $0.01103 | $0.01107 | $1,185.44 | $27,671.77 |
| 2016-01-30 | $0.01105 | $0.02650 | $0.01103 | $0.01891 | $557.48 | $47,283.30 |
| 2016-01-31 | $0.01891 | $0.02362 | $0.01891 | $0.02296 | $0.3714 | $57,404.85 |