EmberCoin EMB
Xếp hạng #?
18:33:06 07/01/2021
EmberCoin (EMB)
Không theo dõi
Lịch sử giá EmberCoin (EMB) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.00005841 | $0.00008821 | $0.00005358 | $0.00005608 | $3,989.91 | $248,574 |
| 2017-08-02 | $0.00005611 | $0.0001064 | $0.00005465 | $0.00005696 | $13,142.50 | $261,700 |
| 2017-08-03 | $0.00005703 | $0.00008402 | $0.00005565 | $0.00007962 | $9,849.00 | $376,670 |
| 2017-08-04 | $0.00007964 | $0.0001111 | $0.00005741 | $0.00009238 | $9,999.26 | $452,557 |
| 2017-08-05 | $0.00009234 | $0.0001321 | $0.00007487 | $0.0001296 | $18,474.30 | $655,747 |
| 2017-08-06 | $0.0001297 | $0.0001310 | $0.00007394 | $0.00009672 | $6,133.69 | $506,936 |
| 2017-08-07 | $0.00009653 | $0.0001348 | $0.00007893 | $0.0001045 | $9,076.04 | $564,550 |
| 2017-08-08 | $0.0001046 | $0.0001379 | $0.00009619 | $0.0001115 | $7,624.65 | $625,840 |
| 2017-08-09 | $0.0001115 | $0.0001361 | $0.00007118 | $0.0001003 | $27,157.80 | $587,103 |
| 2017-08-10 | $0.0001324 | $0.0001376 | $0.00009962 | $0.0001104 | $10,697.20 | $671,469 |
| 2017-08-11 | $0.0001104 | $0.0001365 | $0.00007272 | $0.0001097 | $14,322.40 | $695,786 |
| 2017-08-12 | $0.0001096 | $0.0001365 | $0.00007506 | $0.0001161 | $23,775.20 | $764,471 |
| 2017-08-13 | $0.0001160 | $0.0001256 | $0.00007667 | $0.00008198 | $26,497.00 | $563,000 |
| 2017-08-14 | $0.00008203 | $0.00008562 | $0.00004315 | $0.00004531 | $11,723.20 | $322,105 |
| 2017-08-15 | $0.00008589 | $0.00008683 | $0.00004025 | $0.00008281 | $22,756.50 | $611,667 |
| 2017-08-16 | $0.00008290 | $0.00008674 | $0.00004182 | $0.00008674 | $25,102.90 | $662,250 |
| 2017-08-17 | $0.00008666 | $0.00008697 | $0.00004201 | $0.00004328 | $16,740.70 | $342,689 |
| 2017-08-18 | $0.00004315 | $0.00008545 | $0.00004300 | $0.00008107 | $18,988.20 | $667,257 |
| 2017-08-19 | $0.00008101 | $0.00008275 | $0.00004196 | $0.00008266 | $21,438.10 | $707,778 |
| 2017-08-20 | $0.00008232 | $0.0001224 | $0.00004628 | $0.0001219 | $62,424.90 | $1,086,068 |
| 2017-08-21 | $0.00008114 | $0.0001219 | $0.00008031 | $0.0001114 | $46,436.90 | $1,041,339 |
| 2017-08-22 | $0.0001117 | $0.0001236 | $0.00007686 | $0.0001226 | $27,390.80 | $1,194,035 |
| 2017-08-23 | $0.0001224 | $0.0001627 | $0.00008337 | $0.0001612 | $106,902 | $1,652,045 |
| 2017-08-24 | $0.0001613 | $0.0001717 | $0.0001238 | $0.0001648 | $54,876.40 | $1,761,287 |
| 2017-08-25 | $0.0001646 | $0.0001788 | $0.0001309 | $0.0001748 | $72,112.50 | $1,955,559 |
| 2017-08-26 | $0.0001752 | $0.0003024 | $0.0001315 | $0.0002313 | $163,940 | $2,722,059 |
| 2017-08-27 | $0.0002300 | $0.0002663 | $0.0002067 | $0.0002569 | $180,584 | $3,179,927 |
| 2017-08-28 | $0.0002579 | $0.0003052 | $0.0001741 | $0.0003050 | $242,857 | $3,980,550 |
| 2017-08-29 | $0.0003052 | $0.0006978 | $0.0003052 | $0.0006866 | $1,154,580 | $9,456,748 |
| 2017-08-30 | $0.0006911 | $0.0006911 | $0.0003206 | $0.0003275 | $523,007 | $4,735,744 |
| 2017-08-31 | $0.0003638 | $0.0004150 | $0.0002238 | $0.0002861 | $370,873 | $4,329,303 |