Sembro Token SMBR
Xếp hạng #?
03:29:16 19/07/2016
Sembro Token (SMBR)
Không hoạt động
Lịch sử giá Sembro Token (SMBR) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.02296 | $0.02335 | $0.01669 | $0.01945 | $26.50 | $48,633.90 |
| 2016-02-02 | $0.01945 | $0.02701 | $0.01945 | $0.02332 | $24.77 | $58,306.09 |
| 2016-02-03 | $0.02332 | $0.02334 | $0.01786 | $0.01796 | $4.59 | $44,900.33 |
| 2016-02-04 | $0.01795 | $0.02737 | $0.01488 | $0.02494 | $74.55 | $62,359.79 |
| 2016-02-05 | $0.02494 | $0.04303 | $0.02470 | $0.03756 | $822.29 | $93,925.75 |
| 2016-02-06 | $0.03760 | $0.03851 | $0.02665 | $0.02675 | $271.03 | $66,889.69 |
| 2016-02-07 | $0.02675 | $0.03374 | $0.02669 | $0.03013 | $93.27 | $75,334.10 |
| 2016-02-08 | $0.03013 | $0.03032 | $0.02692 | $0.02693 | $7.66 | $67,346.01 |
| 2016-02-09 | $0.02693 | $0.02701 | $0.02693 | $0.02698 | $7.67 | $67,469.61 |
| 2016-02-10 | $0.04473 | $0.04549 | $0.03744 | $0.04541 | $115.37 | $113,568 |
| 2016-02-11 | $0.04542 | $0.04554 | $0.02729 | $0.03489 | $135.30 | $87,248.01 |
| 2016-02-12 | $0.03489 | $0.03538 | $0.03489 | $0.03531 | $0.9580 | $88,298.29 |
| 2016-02-13 | $0.02934 | $0.02935 | $0.02932 | $0.02935 | $0.6256 | $73,401.59 |
| 2016-02-14 | $0.02943 | $0.03042 | $0.02943 | $0.03042 | $0.6485 | $76,080.10 |
| 2016-02-15 | $0.02914 | $0.02981 | $0.02898 | $0.02958 | $66.88 | $73,973.43 |
| 2016-02-16 | $0.02957 | $0.03981 | $0.02610 | $0.03618 | $151.87 | $90,472.84 |
| 2016-02-17 | $0.03617 | $0.03695 | $0.03474 | $0.03486 | $31.35 | $87,177.28 |
| 2016-02-18 | $0.03486 | $0.03877 | $0.03480 | $0.03843 | $3.54 | $96,108.95 |
| 2016-02-19 | $0.03844 | $0.03850 | $0.02879 | $0.02886 | $6.15 | $72,184.20 |
| 2016-02-20 | $0.02886 | $0.03753 | $0.02886 | $0.02946 | $97.11 | $73,689.78 |
| 2016-02-21 | $0.02939 | $0.04028 | $0.02914 | $0.02949 | $53.32 | $73,748.58 |
| 2016-02-22 | $0.02950 | $0.02951 | $0.02910 | $0.02947 | $30.54 | $73,714.98 |
| 2016-02-23 | $0.03053 | $0.03062 | $0.03010 | $0.03029 | $0.7269 | $75,751.86 |
| 2016-02-24 | $0.03031 | $0.03061 | $0.02981 | $0.03018 | $0.7243 | $75,482.86 |
| 2016-02-25 | $0.02752 | $0.02762 | $0.02750 | $0.02759 | $187.89 | $69,012.66 |
| 2016-02-26 | $0.02759 | $0.02777 | $0.02740 | $0.02761 | $0.4967 | $69,049.01 |
| 2016-02-28 | $0.02596 | $0.02659 | $0.02596 | $0.02646 | $4.34 | $66,178.16 |
| 2016-02-29 | $0.02646 | $0.03532 | $0.02635 | $0.03505 | $1,479.57 | $87,670.54 |