EmberCoin EMB
Xếp hạng #?
18:33:06 07/01/2021
EmberCoin (EMB)
Không theo dõi
Lịch sử giá EmberCoin (EMB) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0002862 | $0.0003257 | $0.0001479 | $0.0002916 | $373,902 | $4,629,176 |
| 2017-09-02 | $0.0002935 | $0.0002938 | $0.0001956 | $0.0002788 | $182,078 | $4,665,325 |
| 2017-09-03 | $0.0002769 | $0.0003291 | $0.0002613 | $0.0003183 | $169,848 | $5,626,465 |
| 2017-09-04 | $0.0002782 | $0.0003579 | $0.0002666 | $0.0003080 | $275,071 | $5,721,991 |
| 2017-09-05 | $0.0003069 | $0.0003941 | $0.0002493 | $0.0003564 | $193,618 | $6,978,626 |
| 2017-09-06 | $0.0003537 | $0.0004211 | $0.0002951 | $0.0003233 | $242,319 | $6,645,208 |
| 2017-09-07 | $0.0003234 | $0.0003742 | $0.0002773 | $0.0003245 | $148,101 | $7,006,004 |
| 2017-09-08 | $0.0003234 | $0.0003756 | $0.0002537 | $0.0003006 | $176,991 | $6,747,832 |
| 2017-09-09 | $0.0003386 | $0.0003515 | $0.0002537 | $0.0002973 | $106,207 | $6,985,980 |
| 2017-09-10 | $0.0002976 | $0.0003392 | $0.0002480 | $0.0002983 | $152,757 | $7,373,402 |
| 2017-09-11 | $0.0002993 | $0.0003380 | $0.0002501 | $0.0002929 | $225,944 | $7,582,912 |
| 2017-09-12 | $0.0002928 | $0.0003771 | $0.0002590 | $0.0003386 | $254,105 | $9,128,883 |
| 2017-09-13 | $0.0003387 | $0.0003738 | $0.0002681 | $0.0003481 | $271,859 | $9,785,169 |
| 2017-09-14 | $0.0003481 | $0.0003524 | $0.0002255 | $0.0002255 | $196,317 | $6,602,751 |
| 2017-09-15 | $0.0002279 | $0.0003369 | $0.0002130 | $0.0003227 | $286,834 | $9,775,938 |
| 2017-09-16 | $0.0002978 | $0.0003351 | $0.0002665 | $0.0002969 | $222,037 | $9,343,297 |
| 2017-09-17 | $0.0002974 | $0.0003074 | $0.0001538 | $0.0002520 | $638,623 | $8,243,177 |
| 2017-09-18 | $0.0002465 | $0.0002718 | $0.0001637 | $0.0002048 | $247,941 | $6,948,851 |
| 2017-09-19 | $0.0002053 | $0.0002053 | $0.00009288 | $0.0001247 | $306,372 | $4,373,409 |
| 2017-09-20 | $0.0001245 | $0.0001634 | $0.0001194 | $0.0001562 | $117,084 | $5,671,354 |
| 2017-09-21 | $0.0001567 | $0.0001862 | $0.0001138 | $0.0001450 | $160,699 | $5,437,077 |
| 2017-09-22 | $0.0001448 | $0.0001741 | $0.0001068 | $0.0001448 | $75,153.00 | $5,633,721 |
| 2017-09-23 | $0.0001444 | $0.0001879 | $0.0001196 | $0.0001581 | $69,575.50 | $6,365,828 |
| 2017-09-24 | $0.0001581 | $0.0001581 | $0.00007986 | $0.0001103 | $160,956 | $4,607,904 |
| 2017-09-25 | $0.0001102 | $0.0001188 | $0.00007643 | $0.00008430 | $135,867 | $3,642,139 |
| 2017-09-26 | $0.00008412 | $0.0001183 | $0.00004161 | $0.00007784 | $181,411 | $3,468,321 |
| 2017-09-27 | $0.00007763 | $0.0001257 | $0.00007763 | $0.00008715 | $115,863 | $4,008,011 |
| 2017-09-28 | $0.00008752 | $0.0001247 | $0.00004975 | $0.00008351 | $124,239 | $3,961,835 |
| 2017-09-29 | $0.00008344 | $0.0001254 | $0.00007945 | $0.00008324 | $73,630.40 | $4,066,414 |
| 2017-09-30 | $0.00008321 | $0.00009114 | $0.00005300 | $0.00008771 | $79,746.10 | $4,408,324 |