Sembro Token SMBR
Xếp hạng #?
03:29:16 19/07/2016
Sembro Token (SMBR)
Không hoạt động
Lịch sử giá Sembro Token (SMBR) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.03552 | $0.03574 | $0.01692 | $0.02014 | $2,782.53 | $50,424.23 |
| 2016-04-02 | $0.02015 | $0.02158 | $0.02015 | $0.02043 | $23.81 | $51,135.20 |
| 2016-04-03 | $0.02043 | $0.02126 | $0.01722 | $0.02123 | $34.93 | $53,141.39 |
| 2016-04-04 | $0.02123 | $0.02130 | $0.02123 | $0.02127 | $0.2127 | $53,241.49 |
| 2016-04-05 | $0.01696 | $0.01700 | $0.01695 | $0.01699 | $2.55 | $42,531.09 |
| 2016-04-06 | $0.01699 | $0.01701 | $0.01695 | $0.01697 | $2.55 | $42,484.78 |
| 2016-04-07 | $0.02069 | $0.02072 | $0.02067 | $0.02069 | $0.9510 | $51,792.88 |
| 2016-04-08 | $0.02069 | $0.02101 | $0.01871 | $0.01874 | $3.18 | $46,912.13 |
| 2016-04-09 | $0.01874 | $0.01877 | $0.01857 | $0.01873 | $0.5619 | $46,884.83 |
| 2016-04-10 | $0.01873 | $0.02030 | $0.01872 | $0.02026 | $0.2107 | $50,715.91 |
| 2016-04-11 | $0.02026 | $0.02035 | $0.02024 | $0.02033 | $4.20 | $50,894.37 |
| 2016-04-12 | $0.02033 | $0.02053 | $0.02033 | $0.02045 | $410.10 | $51,208.54 |
| 2016-04-13 | $0.02045 | $0.02052 | $0.02039 | $0.02040 | $0.5313 | $51,062.61 |
| 2016-04-14 | $0.02039 | $0.02046 | $0.02035 | $0.02041 | $5.82 | $51,110.23 |
| 2016-04-15 | $0.02042 | $0.02051 | $0.02042 | $0.02045 | $0.2338 | $51,208.02 |
| 2016-04-16 | $0.01591 | $0.01591 | $0.01334 | $0.01335 | $26.50 | $33,427.70 |
| 2016-04-17 | $0.01336 | $0.02299 | $0.01332 | $0.02253 | $25.86 | $56,396.42 |
| 2016-04-18 | $0.02253 | $0.02264 | $0.01831 | $0.02254 | $19.74 | $56,443.99 |
| 2016-04-19 | $0.02255 | $0.02398 | $0.02255 | $0.02396 | $7.01 | $59,976.61 |
| 2016-04-20 | $0.02395 | $0.02399 | $0.01309 | $0.01521 | $116.51 | $38,068.77 |
| 2016-04-21 | $0.01521 | $0.01738 | $0.01519 | $0.01647 | $461.45 | $41,228.52 |
| 2016-04-22 | $0.01647 | $0.02484 | $0.01634 | $0.02364 | $150.03 | $59,183.22 |
| 2016-04-23 | $0.02364 | $0.02480 | $0.02257 | $0.02322 | $9.03 | $58,143.61 |
| 2016-04-24 | $0.02323 | $0.02567 | $0.02317 | $0.02318 | $7.98 | $58,026.82 |
| 2016-04-25 | $0.02317 | $0.02344 | $0.02292 | $0.02293 | $2.54 | $57,398.91 |
| 2016-04-26 | $0.02288 | $0.02321 | $0.02288 | $0.02312 | $5.40 | $57,880.57 |
| 2016-04-27 | $0.02311 | $0.02449 | $0.02249 | $0.02394 | $0.5273 | $59,947.85 |
| 2016-04-28 | $0.02397 | $0.02419 | $0.02354 | $0.02417 | $0.2417 | $60,524.50 |
| 2016-04-29 | $0.02270 | $0.02410 | $0.02270 | $0.02409 | $2.23 | $60,316.98 |
| 2016-04-30 | $0.02408 | $0.02411 | $0.02399 | $0.02403 | $1.46 | $60,160.86 |