EmberCoin EMB
Xếp hạng #?
18:33:06 07/01/2021
EmberCoin (EMB)
Không theo dõi
Lịch sử giá EmberCoin (EMB) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.000004074 | $0.000005511 | $0.000002104 | $0.000002144 | $1,938.72 | $197,661 |
| 2017-12-02 | $0.000002138 | $0.000004711 | $0.000002096 | $0.000004687 | $1,791.29 | $432,117 |
| 2017-12-03 | $0.000004693 | $0.000005644 | $0.000003139 | $0.000003661 | $4,066.15 | $337,536 |
| 2017-12-04 | $0.000003228 | $0.000004901 | $0.000003207 | $0.000004253 | $2,220.95 | $392,142 |
| 2017-12-05 | $0.000004313 | $0.000004448 | $0.000001626 | $0.000002236 | $16,173.80 | $206,115 |
| 2017-12-06 | $0.000002232 | $0.000003062 | $0.000001098 | $0.000001987 | $6,225.01 | $183,159 |
| 2017-12-07 | $0.000001988 | $0.000002951 | $0.000001024 | $0.000001921 | $8,133.98 | $177,093 |
| 2017-12-08 | $0.000001906 | $0.00001784 | $0.000001053 | $0.00001784 | $1,692.37 | $1,644,895 |
| 2017-12-09 | $0.00001778 | $0.00002276 | $0.000004931 | $0.00001380 | $15,589.00 | $1,272,261 |
| 2017-12-10 | $0.00001388 | $0.00001388 | $0.000003162 | $0.000004524 | $38,319.80 | $417,053 |
| 2017-12-11 | $0.000004492 | $0.000008531 | $0.000004480 | $0.000008282 | $33,800.40 | $763,495 |
| 2017-12-12 | $0.000008304 | $0.000008714 | $0.000003564 | $0.000003756 | $27,519.60 | $346,258 |
| 2017-12-13 | $0.000003768 | $0.000006883 | $0.000002981 | $0.000005939 | $28,834.70 | $547,496 |
| 2017-12-14 | $0.000005920 | $0.000006194 | $0.000002715 | $0.000002809 | $37,858.00 | $258,924 |
| 2017-12-15 | $0.000002793 | $0.000006330 | $0.000002590 | $0.000006197 | $30,582.10 | $571,337 |
| 2017-12-16 | $0.000006196 | $0.000008092 | $0.000003319 | $0.000007745 | $18,788.40 | $714,070 |
| 2017-12-17 | $0.000007718 | $0.00001263 | $0.000003603 | $0.000005863 | $27,933.50 | $540,480 |
| 2017-12-18 | $0.000005865 | $0.000007718 | $0.000003288 | $0.000005370 | $6,531.94 | $495,103 |
| 2017-12-19 | $0.000005373 | $0.00001016 | $0.000004186 | $0.000009777 | $14,231.60 | $901,388 |
| 2017-12-20 | $0.000009765 | $0.000009942 | $0.000005823 | $0.000005984 | $32,082.70 | $551,691 |
| 2017-12-21 | $0.000005987 | $0.000006694 | $0.000003489 | $0.000006694 | $18,505.70 | $617,139 |
| 2017-12-22 | $0.000006716 | $0.000006785 | $0.000002760 | $0.000004896 | $28,553.80 | $451,394 |
| 2017-12-23 | $0.000004964 | $0.000006183 | $0.000003240 | $0.000004387 | $14,425.80 | $404,459 |
| 2017-12-24 | $0.000004399 | $0.000008250 | $0.000004054 | $0.000006241 | $40,823.10 | $575,329 |
| 2017-12-25 | $0.000006273 | $0.000008853 | $0.000005383 | $0.000008617 | $131,858 | $794,444 |
| 2017-12-26 | $0.000008825 | $0.00003848 | $0.000007026 | $0.00003848 | $838,285 | $3,547,248 |
| 2017-12-27 | $0.00004137 | $0.0003560 | $0.00002260 | $0.0003560 | $1,264,230 | $32,825,070 |
| 2017-12-28 | $0.0005458 | $0.001091 | $0.0004209 | $0.0005615 | $771,766 | $51,762,398 |
| 2017-12-29 | $0.00004131 | $0.00005501 | $0.00002928 | $0.00003093 | $858,718 | $0 |
| 2017-12-30 | $0.00004009 | $0.00004860 | $0.00001304 | $0.00002561 | $2,484,820 | $0 |
| 2017-12-31 | $0.00001711 | $0.00008819 | $0.00001601 | $0.00002829 | $1,297,020 | $0 |