EmberCoin EMB
Xếp hạng #?
18:33:06 07/01/2021
EmberCoin (EMB)
Không theo dõi
Lịch sử giá EmberCoin (EMB) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.000004870 | $0.000006906 | $0.000002811 | $0.000006897 | $10,322.20 | $635,812 |
| 2017-11-02 | $0.000006908 | $0.00001291 | $0.000006607 | $0.000008510 | $8,329.34 | $784,572 |
| 2017-11-03 | $0.000008500 | $0.00001333 | $0.000004104 | $0.000004129 | $1,353.12 | $380,610 |
| 2017-11-04 | $0.000004133 | $0.000004816 | $0.000003728 | $0.000003737 | $2,031.98 | $344,554 |
| 2017-11-05 | $0.000004567 | $0.000004648 | $0.000003322 | $0.000003844 | $665.82 | $354,363 |
| 2017-11-06 | $0.000003848 | $0.000006062 | $0.000003273 | $0.000005625 | $727.69 | $518,564 |
| 2017-11-07 | $0.000005590 | $0.000009841 | $0.000004806 | $0.000008735 | $1,254.31 | $805,278 |
| 2017-11-08 | $0.000008710 | $0.00001043 | $0.000003800 | $0.000003904 | $1,178.43 | $359,950 |
| 2017-11-09 | $0.000003894 | $0.000004463 | $0.000002504 | $0.000003486 | $2,105.10 | $321,414 |
| 2017-11-10 | $0.000003500 | $0.000004130 | $0.000002543 | $0.000002546 | $679.41 | $234,709 |
| 2017-11-11 | $0.000002526 | $0.000008616 | $0.000002356 | $0.000008610 | $210.33 | $793,781 |
| 2017-11-12 | $0.000008597 | $0.00001699 | $0.000006664 | $0.000008949 | $382.67 | $824,979 |
| 2017-11-13 | $0.000008954 | $0.00001018 | $0.000002947 | $0.000008874 | $694.52 | $818,111 |
| 2017-11-14 | $0.000008900 | $0.00001503 | $0.000007428 | $0.000007450 | $987.99 | $686,822 |
| 2017-11-15 | $0.000006959 | $0.000007657 | $0.000002701 | $0.000003464 | $2,011.53 | $319,367 |
| 2017-11-16 | $0.000003478 | $0.000004642 | $0.000003017 | $0.000004594 | $1,537.68 | $423,497 |
| 2017-11-17 | $0.000004580 | $0.000004817 | $0.000001364 | $0.000001538 | $962.06 | $141,836 |
| 2017-11-18 | $0.000001536 | $0.000003251 | $0.000001294 | $0.000002119 | $11,554.80 | $195,389 |
| 2017-11-19 | $0.000002116 | $0.000002827 | $0.000001425 | $0.000002758 | $5,418.86 | $254,272 |
| 2017-11-20 | $0.000002752 | $0.000008085 | $0.000001942 | $0.000005648 | $7,591.42 | $520,696 |
| 2017-11-21 | $0.000005653 | $0.000007065 | $0.000001596 | $0.000002496 | $7,112.57 | $230,086 |
| 2017-11-22 | $0.000002090 | $0.000002556 | $0.000001550 | $0.000002200 | $5,492.46 | $202,843 |
| 2017-11-23 | $0.000002195 | $0.000002294 | $0.0000008994 | $0.000001475 | $3,907.63 | $136,012 |
| 2017-11-24 | $0.000001468 | $0.000004537 | $0.0000008873 | $0.000003503 | $16,229.40 | $322,970 |
| 2017-11-25 | $0.000003501 | $0.000004474 | $0.000002103 | $0.000003717 | $2,946.78 | $342,644 |
| 2017-11-26 | $0.000003708 | $0.000004234 | $0.000001875 | $0.000002621 | $2,752.85 | $241,647 |
| 2017-11-27 | $0.000002620 | $0.000002953 | $0.000001889 | $0.000002874 | $1,522.59 | $264,925 |
| 2017-11-28 | $0.000002865 | $0.000002993 | $0.000001881 | $0.000002071 | $7,713.07 | $190,922 |
| 2017-11-29 | $0.000002080 | $0.000003154 | $0.000002011 | $0.000002211 | $2,026.88 | $203,820 |
| 2017-11-30 | $0.000002241 | $0.000004452 | $0.000002136 | $0.000004096 | $6,836.01 | $377,585 |