Sembro Token SMBR
Xếp hạng #?
03:29:16 19/07/2016
Sembro Token (SMBR)
Không hoạt động
Lịch sử giá Sembro Token (SMBR) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.01610 | $0.02149 | $0.01603 | $0.02142 | $85.19 | $53,649.06 |
| 2016-06-02 | $0.02138 | $0.02139 | $0.01615 | $0.01630 | $4.96 | $40,834.91 |
| 2016-06-03 | $0.01630 | $0.01741 | $0.01629 | $0.01724 | $0.6942 | $43,194.04 |
| 2016-06-04 | $0.01725 | $0.01892 | $0.01722 | $0.01881 | $0.2864 | $47,122.00 |
| 2016-06-05 | $0.01880 | $0.01910 | $0.01725 | $0.01742 | $39.84 | $43,644.92 |
| 2016-06-06 | $0.01742 | $0.02337 | $0.01741 | $0.02283 | $349.33 | $57,197.02 |
| 2016-06-07 | $0.02284 | $0.02340 | $0.02260 | $0.02296 | $68.87 | $57,506.88 |
| 2016-06-08 | $0.02296 | $0.02320 | $0.01737 | $0.02316 | $29.91 | $58,017.38 |
| 2016-06-09 | $0.02316 | $0.02318 | $0.01380 | $0.01389 | $17.15 | $34,791.29 |
| 2016-06-10 | $0.01389 | $0.01936 | $0.01386 | $0.01750 | $5.68 | $43,836.80 |
| 2016-06-11 | $0.01750 | $0.02037 | $0.01750 | $0.02005 | $96.43 | $50,216.07 |
| 2016-06-12 | $0.02003 | $0.02159 | $0.02003 | $0.02017 | $3.01 | $50,520.67 |
| 2016-06-13 | $0.02018 | $0.02148 | $0.01993 | $0.02110 | $3.15 | $52,862.52 |
| 2016-06-14 | $0.01939 | $0.02321 | $0.01610 | $0.02298 | $205.78 | $57,567.75 |
| 2016-06-15 | $0.02297 | $0.02298 | $0.01589 | $0.01639 | $20.11 | $41,064.36 |
| 2016-06-16 | $0.01640 | $0.02292 | $0.01640 | $0.01928 | $11.86 | $48,285.53 |
| 2016-06-17 | $0.01928 | $0.01989 | $0.01407 | $0.01732 | $105.82 | $43,378.90 |
| 2016-06-18 | $0.01731 | $0.01731 | $0.01419 | $0.01439 | $11.30 | $36,041.50 |
| 2016-06-19 | $0.01438 | $0.01476 | $0.01434 | $0.01470 | $0.4115 | $36,810.01 |
| 2016-06-20 | $0.01470 | $0.01524 | $0.01058 | $0.01060 | $26.05 | $26,540.35 |
| 2016-06-21 | $0.01059 | $0.01059 | $0.009183 | $0.009424 | $2.62 | $23,605.66 |
| 2016-06-22 | $0.009565 | $0.01205 | $0.0005517 | $0.003294 | $446.55 | $8,251.30 |
| 2016-06-23 | $0.003338 | $0.003354 | $0.001184 | $0.002177 | $47.03 | $5,455.19 |
| 2016-06-24 | $0.002178 | $0.01192 | $0.0006556 | $0.008897 | $709.38 | $22,291.73 |
| 2016-06-25 | $0.008875 | $0.01070 | $0.005396 | $0.006221 | $171.54 | $15,586.75 |
| 2016-06-26 | $0.006219 | $0.006227 | $0.003121 | $0.004404 | $169.58 | $11,034.69 |
| 2016-06-27 | $0.004399 | $0.004541 | $0.001585 | $0.001746 | $45.42 | $4,375.15 |
| 2016-06-28 | $0.001763 | $0.002578 | $0.001616 | $0.002556 | $38.84 | $6,404.48 |
| 2016-06-29 | $0.002556 | $0.01206 | $0.002544 | $0.002892 | $202.91 | $7,245.20 |
| 2016-06-30 | $0.002892 | $0.003053 | $0.002877 | $0.003025 | $212.28 | $7,579.69 |