EmberCoin EMB
Xếp hạng #?
18:33:06 07/01/2021
EmberCoin (EMB)
Không theo dõi
Lịch sử giá EmberCoin (EMB) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.000001106 | $0.000001125 | $0.000001004 | $0.000001064 | $11,973.00 | $0 |
| 2018-05-02 | $0.000001059 | $0.000001105 | $0.0000009316 | $0.000001031 | $15,358.10 | $0 |
| 2018-05-03 | $0.000001043 | $0.000001089 | $0.0000008003 | $0.000001030 | $30,229.10 | $0 |
| 2018-05-04 | $0.000001039 | $0.000001275 | $0.0000008399 | $0.0000008399 | $13,389.60 | $0 |
| 2018-05-05 | $0.000001004 | $0.000001216 | $0.0000008841 | $0.000001144 | $7,648.66 | $0 |
| 2018-05-06 | $0.000001152 | $0.000001186 | $0.0000008766 | $0.0000009710 | $15,893.90 | $0 |
| 2018-05-07 | $0.0000009706 | $0.000001007 | $0.0000008840 | $0.0000009506 | $5,477.89 | $0 |
| 2018-05-08 | $0.0000009498 | $0.000001045 | $0.0000009375 | $0.000001038 | $3,999.91 | $0 |
| 2018-05-09 | $0.000001038 | $0.000001058 | $0.0000008131 | $0.0000008870 | $12,756.40 | $0 |
| 2018-05-10 | $0.0000008832 | $0.0000009606 | $0.0000007716 | $0.0000008289 | $29,158.50 | $0 |
| 2018-05-11 | $0.0000008301 | $0.0000008593 | $0.0000006784 | $0.0000007982 | $8,864.68 | $0 |
| 2018-05-12 | $0.0000008111 | $0.0000008310 | $0.0000006378 | $0.0000007226 | $9,977.65 | $0 |
| 2018-05-13 | $0.0000007594 | $0.0000007644 | $0.0000006106 | $0.0000006919 | $8,721.69 | $0 |
| 2018-05-14 | $0.0000006665 | $0.0000007208 | $0.0000006292 | $0.0000006721 | $13,490.00 | $0 |
| 2018-05-15 | $0.0000006742 | $0.0000007551 | $0.0000006682 | $0.0000006791 | $10,733.00 | $0 |
| 2018-05-16 | $0.0000006890 | $0.0000007336 | $0.0000006685 | $0.0000007215 | $9,988.72 | $0 |
| 2018-05-17 | $0.0000007234 | $0.0000007283 | $0.0000005523 | $0.0000005662 | $8,152.04 | $0 |
| 2018-05-18 | $0.0000005751 | $0.0000007152 | $0.0000005042 | $0.0000006860 | $9,546.59 | $0 |
| 2018-05-19 | $0.0000006760 | $0.0000007025 | $0.0000005222 | $0.0000005759 | $12,053.10 | $0 |
| 2018-05-20 | $0.0000005711 | $0.0000006601 | $0.0000005442 | $0.0000006113 | $15,249.60 | $0 |
| 2018-05-21 | $0.0000006403 | $0.0000006525 | $0.0000005671 | $0.0000006245 | $12,473.90 | $0 |
| 2018-05-22 | $0.0000006492 | $0.0000006561 | $0.0000005686 | $0.0000006051 | $22,780.30 | $0 |
| 2018-05-23 | $0.0000006040 | $0.0000007009 | $0.0000005309 | $0.0000005670 | $13,701.00 | $0 |
| 2018-05-24 | $0.0000005609 | $0.0000005869 | $0.0000005203 | $0.0000005546 | $12,889.60 | $0 |
| 2018-05-25 | $0.0000005617 | $0.0000006327 | $0.0000005166 | $0.0000005544 | $22,265.30 | $0 |
| 2018-05-26 | $0.0000005559 | $0.0000005832 | $0.0000005106 | $0.0000005590 | $11,944.00 | $0 |
| 2018-05-27 | $0.0000005583 | $0.0000005584 | $0.0000005224 | $0.0000005406 | $14,799.80 | $0 |
| 2018-05-28 | $0.0000005400 | $0.0000005835 | $0.0000004974 | $0.0000004974 | $16,327.70 | $0 |
| 2018-05-29 | $0.0000005080 | $0.0000006390 | $0.0000004940 | $0.0000006284 | $12,789.80 | $0 |
| 2018-05-30 | $0.0000006272 | $0.0000007166 | $0.0000005914 | $0.0000006781 | $12,129.10 | $0 |
| 2018-05-31 | $0.0000006753 | $0.0000008620 | $0.0000006613 | $0.0000007612 | $26,749.80 | $0 |