Sembro Token SMBR
Xếp hạng #?
03:29:16 19/07/2016
Sembro Token (SMBR)
Không hoạt động
Lịch sử giá Sembro Token (SMBR) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.03502 | $0.03517 | $0.03459 | $0.03481 | $24.64 | $87,061.60 |
| 2016-03-02 | $0.03481 | $0.03487 | $0.03397 | $0.03397 | $4.25 | $84,956.87 |
| 2016-03-03 | $0.03392 | $0.03403 | $0.03355 | $0.03372 | $0.1032 | $84,347.04 |
| 2016-03-04 | $0.03373 | $0.03401 | $0.03304 | $0.03315 | $0.1014 | $82,945.03 |
| 2016-03-07 | $0.03076 | $0.03137 | $0.03076 | $0.03126 | $0.3199 | $78,240.79 |
| 2016-03-08 | $0.03125 | $0.03132 | $0.03124 | $0.03130 | $0.3202 | $78,323.21 |
| 2016-03-09 | $0.03096 | $0.03124 | $0.03090 | $0.03114 | $0.6815 | $77,938.43 |
| 2016-03-10 | $0.03115 | $0.03115 | $0.02405 | $0.02414 | $0.9530 | $60,410.54 |
| 2016-03-11 | $0.02414 | $0.02463 | $0.02413 | $0.02459 | $6.29 | $61,551.31 |
| 2016-03-12 | $0.02460 | $0.02461 | $0.02392 | $0.02404 | $11.66 | $60,165.95 |
| 2016-03-13 | $0.02403 | $0.02432 | $0.02175 | $0.02176 | $157.44 | $54,461.18 |
| 2016-03-14 | $0.02176 | $0.02190 | $0.02176 | $0.02187 | $0.4374 | $54,730.30 |
| 2016-03-15 | $0.02187 | $0.02196 | $0.01490 | $0.01492 | $33.01 | $37,335.77 |
| 2016-03-16 | $0.01492 | $0.01495 | $0.01489 | $0.01493 | $8.58 | $37,361.59 |
| 2016-03-19 | $0.01639 | $0.01649 | $0.01639 | $0.01649 | $9.12 | $41,273.31 |
| 2016-03-20 | $0.01649 | $0.01660 | $0.01314 | $0.01317 | $41.18 | $32,972.40 |
| 2016-03-21 | $0.01317 | $0.02021 | $0.01313 | $0.02021 | $0.4123 | $50,595.44 |
| 2016-03-22 | $0.02021 | $0.02021 | $0.02018 | $0.02018 | $0.4116 | $50,515.88 |
| 2016-03-25 | $0.02033 | $0.02034 | $0.02028 | $0.02030 | $8.76 | $50,818.19 |
| 2016-03-26 | $0.02030 | $0.02196 | $0.02026 | $0.02196 | $293.07 | $54,964.23 |
| 2016-03-27 | $0.02196 | $0.02258 | $0.02195 | $0.02246 | $18.17 | $56,229.84 |
| 2016-03-28 | $0.02246 | $0.02349 | $0.01626 | $0.01626 | $27.24 | $40,712.60 |
| 2016-03-29 | $0.01627 | $0.01634 | $0.01583 | $0.01591 | $11.59 | $39,835.05 |