Sembro Token SMBR
Xếp hạng #?
03:29:16 19/07/2016
Sembro Token (SMBR)
Không hoạt động
Lịch sử giá Sembro Token (SMBR) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.02494 | $0.02519 | $0.02435 | $0.02441 | $0.5079 | $61,114.51 |
| 2016-05-02 | $0.02442 | $0.02526 | $0.02292 | $0.02461 | $6.75 | $61,625.53 |
| 2016-05-03 | $0.02462 | $0.02475 | $0.02447 | $0.02464 | $1.14 | $61,696.64 |
| 2016-05-04 | $0.02464 | $0.02464 | $0.02458 | $0.02460 | $1.13 | $61,580.96 |
| 2016-05-05 | $0.02501 | $0.02510 | $0.02451 | $0.02451 | $9.40 | $61,376.90 |
| 2016-05-06 | $0.02451 | $0.02525 | $0.02446 | $0.02519 | $9.43 | $63,085.76 |
| 2016-05-09 | $0.02516 | $0.02537 | $0.02515 | $0.02521 | $1.50 | $63,125.32 |
| 2016-05-10 | $0.02521 | $0.02529 | $0.02458 | $0.02467 | $1.19 | $61,781.17 |
| 2016-05-11 | $0.02469 | $0.02489 | $0.02468 | $0.02478 | $2.48 | $62,058.12 |
| 2016-05-12 | $0.02479 | $0.02491 | $0.02463 | $0.02490 | $1.46 | $62,341.32 |
| 2016-05-13 | $0.02490 | $0.02492 | $0.02483 | $0.02492 | $1.47 | $62,405.92 |
| 2016-05-14 | $0.02555 | $0.02558 | $0.02547 | $0.02552 | $3.11 | $63,902.52 |
| 2016-05-15 | $0.02552 | $0.02552 | $0.02494 | $0.02506 | $4.56 | $62,749.54 |
| 2016-05-16 | $0.02505 | $0.02506 | $0.02479 | $0.02486 | $25.80 | $62,255.64 |
| 2016-05-17 | $0.02485 | $0.02489 | $0.01706 | $0.01939 | $110.19 | $48,550.94 |
| 2016-05-18 | $0.01939 | $0.02099 | $0.01936 | $0.02062 | $9.55 | $51,639.93 |
| 2016-05-19 | $0.02062 | $0.02062 | $0.01994 | $0.01994 | $2.20 | $49,931.22 |
| 2016-05-20 | $0.01990 | $0.02014 | $0.01984 | $0.02006 | $0.2370 | $50,251.83 |
| 2016-05-21 | $0.02008 | $0.02011 | $0.02008 | $0.02010 | $0.2374 | $50,342.00 |
| 2016-05-23 | $0.03444 | $0.03597 | $0.03444 | $0.03455 | $354.44 | $86,532.13 |
| 2016-05-24 | $0.03454 | $0.03626 | $0.03453 | $0.03617 | $26.38 | $90,595.50 |
| 2016-05-25 | $0.03616 | $0.03646 | $0.03484 | $0.03496 | $14.23 | $87,558.13 |
| 2016-05-26 | $0.03496 | $0.03528 | $0.03483 | $0.03525 | $0.7022 | $88,306.57 |
| 2016-05-27 | $0.03526 | $0.03709 | $0.03526 | $0.03709 | $0.7388 | $92,902.60 |
| 2016-05-28 | $0.03873 | $0.04148 | $0.03868 | $0.04126 | $0.3696 | $103,355 |
| 2016-05-29 | $0.04122 | $0.04385 | $0.01581 | $0.01812 | $418.66 | $45,394.01 |
| 2016-05-30 | $0.01814 | $0.01824 | $0.01235 | $0.01674 | $271.52 | $41,922.29 |
| 2016-05-31 | $0.01671 | $0.01864 | $0.01577 | $0.01610 | $309.32 | $40,321.90 |