EmberCoin EMB
Xếp hạng #?
18:33:06 07/01/2021
EmberCoin (EMB)
Không theo dõi
Lịch sử giá EmberCoin (EMB) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.00008776 | $0.0001256 | $0.00005231 | $0.00008820 | $79,701.00 | $4,558,150 |
| 2017-10-02 | $0.00008817 | $0.00009627 | $0.00005112 | $0.00008891 | $61,622.20 | $4,724,214 |
| 2017-10-03 | $0.00008892 | $0.00008911 | $0.00005179 | $0.00008536 | $30,631.10 | $4,654,211 |
| 2017-10-04 | $0.00008554 | $0.00008590 | $0.00004604 | $0.00005064 | $32,792.10 | $2,832,765 |
| 2017-10-05 | $0.00005068 | $0.00008574 | $0.00004472 | $0.00008574 | $61,262.50 | $4,924,244 |
| 2017-10-06 | $0.00008568 | $0.00008759 | $0.00004631 | $0.00006300 | $17,479.00 | $3,709,218 |
| 2017-10-07 | $0.00006301 | $0.00008855 | $0.00005137 | $0.00006275 | $17,377.40 | $3,786,825 |
| 2017-10-08 | $0.00006242 | $0.00009153 | $0.00004739 | $0.00009009 | $43,187.50 | $5,562,827 |
| 2017-10-09 | $0.00009006 | $0.00009527 | $0.00005285 | $0.00008796 | $45,875.60 | $5,567,215 |
| 2017-10-10 | $0.00009161 | $0.00009263 | $0.00005024 | $0.00009128 | $23,117.80 | $5,894,881 |
| 2017-10-11 | $0.00009127 | $0.00009607 | $0.00005343 | $0.00007185 | $41,230.70 | $5,627,641 |
| 2017-10-12 | $0.00007191 | $0.0001080 | $0.00004937 | $0.0001080 | $53,798.20 | $8,461,892 |
| 2017-10-13 | $0.0001084 | $0.0001143 | $0.00005580 | $0.00007416 | $25,699.00 | $5,808,320 |
| 2017-10-14 | $0.00007420 | $0.0001136 | $0.00005791 | $0.00005999 | $81,734.30 | $4,698,897 |
| 2017-10-15 | $0.00006104 | $0.0001068 | $0.00005568 | $0.00005605 | $53,057.00 | $4,389,914 |
| 2017-10-16 | $0.00005606 | $0.0001068 | $0.00005406 | $0.00005445 | $244,678 | $4,264,594 |
| 2017-10-17 | $0.00005446 | $0.00005484 | $0.00003659 | $0.00003788 | $32,728.60 | $2,966,902 |
| 2017-10-18 | $0.00003791 | $0.00003791 | $0.00002527 | $0.00002850 | $26,068.70 | $2,232,263 |
| 2017-10-19 | $0.00002852 | $0.00003308 | $0.00001892 | $0.00002233 | $14,975.70 | $1,748,772 |
| 2017-10-20 | $0.00002233 | $0.00003560 | $0.00001712 | $0.00003403 | $31,105.60 | $2,665,281 |
| 2017-10-21 | $0.00003392 | $0.00004764 | $0.00003045 | $0.00003103 | $14,071.70 | $2,430,190 |
| 2017-10-22 | $0.00003107 | $0.00003441 | $0.00001708 | $0.00002179 | $11,079.40 | $1,707,002 |
| 2017-10-23 | $0.00002175 | $0.00002190 | $0.00001381 | $0.00001408 | $4,654.18 | $1,102,828 |
| 2017-10-24 | $0.00001403 | $0.00001997 | $0.000007666 | $0.00001987 | $16,656.10 | $1,556,250 |
| 2017-10-25 | $0.00001987 | $0.00003712 | $0.00001987 | $0.00002432 | $13,369.60 | $1,904,795 |
| 2017-10-26 | $0.00002432 | $0.00002432 | $0.000009481 | $0.000009981 | $6,635.54 | $587,986 |
| 2017-10-27 | $0.000009631 | $0.00002656 | $0.000009378 | $0.00002333 | $24,391.80 | $1,780,486 |
| 2017-10-28 | $0.00002315 | $0.00002365 | $0.00001257 | $0.00001432 | $20,505.90 | $1,320,117 |
| 2017-10-29 | $0.00001427 | $0.00003029 | $0.00001369 | $0.00002994 | $9,917.07 | $2,759,861 |
| 2017-10-30 | $0.00002975 | $0.00003364 | $0.000009258 | $0.000009391 | $15,890.40 | $865,792 |
| 2017-10-31 | $0.000009361 | $0.000009803 | $0.000004720 | $0.000004831 | $29,114.80 | $445,402 |