Sembro Token SMBR
Xếp hạng #?
03:29:16 19/07/2016
Sembro Token (SMBR)
Không hoạt động
Lịch sử giá Sembro Token (SMBR) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.003677 | $0.004826 | $0.003645 | $0.004759 | $899.44 | $11,897.97 |
| 2015-05-02 | $0.004758 | $0.005007 | $0.004758 | $0.004936 | $51.24 | $12,338.95 |
| 2015-05-03 | $0.004934 | $0.005191 | $0.004315 | $0.005161 | $27.75 | $12,871.35 |
| 2015-05-04 | $0.005160 | $0.005209 | $0.005106 | $0.005139 | $1,175.95 | $12,815.84 |
| 2015-05-05 | $0.005139 | $0.007878 | $0.004763 | $0.004770 | $2,208.81 | $11,895.68 |
| 2015-05-06 | $0.004772 | $0.009701 | $0.004524 | $0.009453 | $1,077.06 | $23,575.91 |
| 2015-05-07 | $0.009467 | $0.01909 | $0.009426 | $0.01548 | $990.74 | $38,614.06 |
| 2015-05-08 | $0.01550 | $0.01945 | $0.01286 | $0.01927 | $263.97 | $48,057.30 |
| 2015-05-09 | $0.01926 | $0.02368 | $0.01925 | $0.02274 | $1,443.58 | $56,715.78 |
| 2015-05-10 | $0.02272 | $0.02272 | $0.01594 | $0.01983 | $387.33 | $49,459.40 |
| 2015-05-11 | $0.01981 | $0.02009 | $0.01411 | $0.01997 | $1,884.39 | $49,813.62 |
| 2015-05-12 | $0.01999 | $0.02005 | $0.01422 | $0.01956 | $223.33 | $48,780.35 |
| 2015-05-13 | $0.01953 | $0.01972 | $0.01817 | $0.01821 | $2,232.63 | $45,422.89 |
| 2015-05-14 | $0.01820 | $0.01956 | $0.01527 | $0.01956 | $749.20 | $48,777.18 |
| 2015-05-15 | $0.01956 | $0.02615 | $0.01919 | $0.02358 | $741.19 | $58,800.15 |
| 2015-05-16 | $0.02358 | $0.02359 | $0.01963 | $0.02126 | $272.87 | $53,027.42 |
| 2015-05-17 | $0.02126 | $0.02214 | $0.02076 | $0.02212 | $24.75 | $55,178.59 |
| 2015-05-18 | $0.02212 | $0.02367 | $0.02152 | $0.02155 | $1,158.00 | $53,754.73 |
| 2015-05-19 | $0.02157 | $0.02420 | $0.01906 | $0.02196 | $330.85 | $54,757.61 |
| 2015-05-20 | $0.02196 | $0.02575 | $0.02083 | $0.02575 | $544.14 | $64,233.05 |
| 2015-05-21 | $0.02576 | $0.02596 | $0.02132 | $0.02353 | $123.82 | $58,692.05 |
| 2015-05-22 | $0.02353 | $0.02651 | $0.02143 | $0.02645 | $329.28 | $65,976.90 |
| 2015-05-23 | $0.02644 | $0.02644 | $0.02153 | $0.02155 | $72.36 | $53,736.21 |
| 2015-05-24 | $0.02154 | $0.02178 | $0.02154 | $0.02169 | $58.56 | $54,085.66 |
| 2015-05-25 | $0.02169 | $0.02169 | $0.01967 | $0.01968 | $146.45 | $49,081.29 |
| 2015-05-26 | $0.01968 | $0.02456 | $0.01946 | $0.02449 | $162.48 | $61,084.39 |
| 2015-05-27 | $0.02449 | $0.02492 | $0.02367 | $0.02456 | $671.66 | $61,251.98 |
| 2015-05-28 | $0.02345 | $0.02616 | $0.02339 | $0.02493 | $3,989.67 | $62,169.73 |
| 2015-05-29 | $0.02493 | $0.02494 | $0.02136 | $0.02411 | $97.83 | $60,126.27 |
| 2015-05-30 | $0.02411 | $0.02411 | $0.02353 | $0.02368 | $11.38 | $59,051.21 |
| 2015-05-31 | $0.02366 | $0.02366 | $0.02362 | $0.02363 | $11.36 | $58,938.28 |