EmberCoin EMB
Xếp hạng #?
18:33:06 07/01/2021
EmberCoin (EMB)
Không theo dõi
Lịch sử giá EmberCoin (EMB) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-03 | $0.000001288 | $0.000001288 | $0.000001014 | $0.000001185 | $1,471.86 | $0 |
| 2018-04-04 | $0.000001187 | $0.000001191 | $0.000001044 | $0.000001076 | $1,560.67 | $0 |
| 2018-04-05 | $0.000001076 | $0.000001079 | $0.0000009295 | $0.0000009988 | $3,298.86 | $0 |
| 2018-04-06 | $0.0000009951 | $0.000001061 | $0.0000008722 | $0.0000009410 | $1,087.53 | $0 |
| 2018-04-07 | $0.0000009403 | $0.000001237 | $0.0000008524 | $0.000001163 | $37,696.80 | $0 |
| 2018-04-08 | $0.000001162 | $0.000002255 | $0.000001133 | $0.000001156 | $85,389.10 | $0 |
| 2018-04-09 | $0.000001158 | $0.000001249 | $0.000001062 | $0.000001148 | $23,235.20 | $0 |
| 2018-04-10 | $0.000001086 | $0.000001169 | $0.000001086 | $0.000001159 | $11,956.50 | $0 |
| 2018-04-11 | $0.000001162 | $0.000001215 | $0.0000009865 | $0.000001133 | $9,417.34 | $0 |
| 2018-04-12 | $0.000001134 | $0.000001150 | $0.0000009112 | $0.000001047 | $11,304.80 | $0 |
| 2018-04-13 | $0.000001047 | $0.000001148 | $0.0000008695 | $0.0000009953 | $9,371.98 | $0 |
| 2018-04-14 | $0.000001047 | $0.000001241 | $0.0000008634 | $0.000001046 | $8,659.31 | $0 |
| 2018-04-15 | $0.0000009841 | $0.000001233 | $0.0000009814 | $0.000001157 | $7,103.26 | $0 |
| 2018-04-16 | $0.000001159 | $0.000001266 | $0.000001021 | $0.000001180 | $16,646.60 | $0 |
| 2018-04-17 | $0.000001183 | $0.000001281 | $0.000001030 | $0.000001144 | $8,940.44 | $0 |
| 2018-04-18 | $0.000001145 | $0.000001316 | $0.000001116 | $0.000001257 | $8,859.15 | $0 |
| 2018-04-19 | $0.000001262 | $0.000001325 | $0.000001039 | $0.000001122 | $17,598.10 | $0 |
| 2018-04-20 | $0.000001126 | $0.000001194 | $0.0000009472 | $0.000001038 | $11,501.90 | $0 |
| 2018-04-21 | $0.000001039 | $0.000001073 | $0.0000005132 | $0.0000009087 | $12,781.70 | $0 |
| 2018-04-22 | $0.000001029 | $0.000001059 | $0.0000008531 | $0.0000009306 | $7,554.54 | $0 |
| 2018-04-23 | $0.000001006 | $0.000001094 | $0.0000009263 | $0.000001027 | $10,184.70 | $0 |
| 2018-04-24 | $0.000001018 | $0.000001652 | $0.000001018 | $0.000001505 | $74,273.50 | $0 |
| 2018-04-25 | $0.000001534 | $0.000001537 | $0.000001118 | $0.000001118 | $14,765.20 | $0 |
| 2018-04-26 | $0.000001120 | $0.000001259 | $0.000001052 | $0.000001124 | $19,437.10 | $0 |
| 2018-04-27 | $0.000001121 | $0.000001517 | $0.000001081 | $0.000001183 | $20,162.80 | $0 |
| 2018-04-28 | $0.000001195 | $0.000001267 | $0.000001117 | $0.000001180 | $16,149.90 | $0 |
| 2018-04-29 | $0.000001156 | $0.000001238 | $0.000001089 | $0.000001147 | $8,765.63 | $0 |
| 2018-04-30 | $0.000001156 | $0.000001167 | $0.000001069 | $0.000001069 | $11,405.00 | $0 |