EmberCoin EMB
Xếp hạng #?
18:33:06 07/01/2021
EmberCoin (EMB)
Không theo dõi
Lịch sử giá EmberCoin (EMB) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.0000007629 | $0.000001872 | $0.0000006604 | $0.000001162 | $144,391 | $0 |
| 2018-06-02 | $0.000001136 | $0.000001196 | $0.0000009890 | $0.000001003 | $52,534.90 | $0 |
| 2018-06-03 | $0.0000009971 | $0.000001110 | $0.0000008683 | $0.0000009798 | $20,796.10 | $0 |
| 2018-06-04 | $0.000001003 | $0.000001122 | $0.0000009038 | $0.0000009037 | $26,993.90 | $0 |
| 2018-06-05 | $0.0000009053 | $0.0000009704 | $0.0000008313 | $0.0000009119 | $32,662.60 | $0 |
| 2018-06-06 | $0.0000009224 | $0.000001074 | $0.0000008913 | $0.000001045 | $27,724.20 | $0 |
| 2018-06-07 | $0.000001070 | $0.000001970 | $0.000001031 | $0.000001322 | $142,589 | $0 |
| 2018-06-08 | $0.000001319 | $0.000001892 | $0.000001128 | $0.000001202 | $99,438.80 | $0 |
| 2018-06-09 | $0.000001208 | $0.000001208 | $0.000001090 | $0.000001090 | $32,041.70 | $0 |
| 2018-06-10 | $0.000001088 | $0.000001106 | $0.0000008580 | $0.0000009015 | $23,605.00 | $0 |
| 2018-06-11 | $0.0000009042 | $0.0000009476 | $0.0000008599 | $0.0000009046 | $18,284.40 | $0 |
| 2018-06-12 | $0.0000009041 | $0.0000009195 | $0.0000007336 | $0.0000007576 | $24,994.50 | $0 |
| 2018-06-13 | $0.0000007608 | $0.0000008090 | $0.0000006376 | $0.0000007481 | $9,855.91 | $0 |
| 2018-06-14 | $0.0000007487 | $0.0000007529 | $0.0000006333 | $0.0000006833 | $14,361.80 | $0 |
| 2018-06-15 | $0.0000006858 | $0.0000007197 | $0.0000006498 | $0.0000006845 | $10,759.70 | $0 |
| 2018-06-16 | $0.0000006849 | $0.0000007446 | $0.0000006174 | $0.0000006502 | $11,183.00 | $0 |
| 2018-06-17 | $0.0000006525 | $0.0000006897 | $0.0000006044 | $0.0000006605 | $8,141.36 | $0 |
| 2018-06-18 | $0.0000006257 | $0.0000006791 | $0.0000005838 | $0.0000006649 | $12,313.20 | $0 |
| 2018-06-19 | $0.0000006648 | $0.0000006649 | $0.0000005943 | $0.0000006144 | $8,846.40 | $0 |
| 2018-06-20 | $0.0000006197 | $0.0000006483 | $0.0000005806 | $0.0000006068 | $7,126.59 | $0 |
| 2018-06-21 | $0.0000006084 | $0.0000006331 | $0.0000005402 | $0.0000005546 | $7,143.14 | $0 |
| 2018-06-22 | $0.0000005465 | $0.0000006387 | $0.0000004967 | $0.0000005153 | $9,538.22 | $0 |
| 2018-06-23 | $0.0000005214 | $0.0000005483 | $0.0000004926 | $0.0000005188 | $5,566.00 | $0 |
| 2018-06-24 | $0.0000005141 | $0.0000005326 | $0.0000004458 | $0.0000004514 | $6,997.63 | $0 |
| 2018-06-25 | $0.0000004517 | $0.0000006144 | $0.0000004371 | $0.0000005433 | $25,443.90 | $0 |
| 2018-06-26 | $0.0000005432 | $0.0000005724 | $0.0000004483 | $0.0000004549 | $12,456.10 | $0 |
| 2018-06-27 | $0.0000004522 | $0.0000004755 | $0.0000004083 | $0.0000004517 | $13,188.30 | $0 |
| 2018-06-28 | $0.0000004552 | $0.0000004683 | $0.0000004154 | $0.0000004308 | $12,149.30 | $0 |
| 2018-06-29 | $0.0000004346 | $0.0000004447 | $0.0000004100 | $0.0000004390 | $8,077.97 | $0 |
| 2018-06-30 | $0.0000004392 | $0.0000004631 | $0.0000004386 | $0.0000004483 | $9,850.48 | $0 |