EmberCoin EMB
Xếp hạng #?
18:33:06 07/01/2021
EmberCoin (EMB)
Không theo dõi
Lịch sử giá EmberCoin (EMB) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.0000004491 | $0.0000004639 | $0.0000004367 | $0.0000004552 | $7,486.72 | $0 |
| 2018-07-02 | $0.0000004572 | $0.0000004918 | $0.0000004400 | $0.0000004633 | $11,382.00 | $0 |
| 2018-07-03 | $0.0000004650 | $0.0000004968 | $0.0000003772 | $0.0000004110 | $6,245.51 | $0 |
| 2018-07-04 | $0.0000004135 | $0.0000004692 | $0.0000003947 | $0.0000004612 | $5,600.39 | $0 |
| 2018-07-05 | $0.0000004634 | $0.0000004634 | $0.0000004091 | $0.0000004174 | $5,820.91 | $0 |
| 2018-07-06 | $0.0000004182 | $0.0000004459 | $0.0000003989 | $0.0000004129 | $2,306.15 | $0 |
| 2018-07-07 | $0.0000004142 | $0.0000004240 | $0.0000003479 | $0.0000003746 | $6,622.11 | $0 |
| 2018-07-08 | $0.0000003576 | $0.0000003769 | $0.0000003407 | $0.0000003469 | $6,641.56 | $0 |
| 2018-07-09 | $0.0000003466 | $0.0000003751 | $0.0000003359 | $0.0000003480 | $3,564.63 | $0 |
| 2018-07-10 | $0.0000003477 | $0.0000003887 | $0.0000003269 | $0.0000003786 | $3,521.96 | $0 |
| 2018-07-11 | $0.0000003794 | $0.0000003941 | $0.0000003446 | $0.0000003774 | $2,365.99 | $0 |
| 2018-07-12 | $0.0000003735 | $0.0000003765 | $0.0000003313 | $0.0000003397 | $2,270.51 | $0 |
| 2018-07-13 | $0.0000003388 | $0.0000004379 | $0.0000003358 | $0.0000004251 | $5,346.82 | $0 |
| 2018-07-14 | $0.0000004220 | $0.0000004360 | $0.0000003666 | $0.0000004095 | $1,432.92 | $0 |
| 2018-07-15 | $0.0000004115 | $0.0000004141 | $0.0000003768 | $0.0000003887 | $1,850.81 | $0 |
| 2018-07-16 | $0.0000003906 | $0.0000004717 | $0.0000003886 | $0.0000004561 | $4,429.94 | $0 |
| 2018-07-17 | $0.0000004659 | $0.0000005092 | $0.0000004378 | $0.0000004641 | $4,424.64 | $0 |
| 2018-07-18 | $0.0000004646 | $0.0000005091 | $0.0000004021 | $0.0000004301 | $5,954.98 | $0 |
| 2018-07-19 | $0.0000004308 | $0.0000004769 | $0.0000004070 | $0.0000004759 | $1,320.13 | $0 |
| 2018-07-20 | $0.0000004768 | $0.0000004817 | $0.0000004037 | $0.0000004301 | $3,004.26 | $0 |
| 2018-07-21 | $0.0000004337 | $0.0000004481 | $0.0000003869 | $0.0000003939 | $2,320.42 | $0 |
| 2018-07-22 | $0.0000003964 | $0.0000004431 | $0.0000003619 | $0.0000004280 | $1,817.84 | $0 |
| 2018-07-23 | $0.0000004275 | $0.0000004486 | $0.0000003850 | $0.0000004077 | $2,688.94 | $0 |
| 2018-07-24 | $0.0000004087 | $0.0000004278 | $0.0000003806 | $0.0000004251 | $1,482.15 | $0 |
| 2018-07-25 | $0.0000004202 | $0.0000005356 | $0.0000003762 | $0.0000004771 | $4,363.13 | $0 |
| 2018-07-26 | $0.0000004727 | $0.0000005135 | $0.0000003731 | $0.0000003810 | $2,088.07 | $0 |
| 2018-07-27 | $0.0000003801 | $0.0000003935 | $0.0000003314 | $0.0000003535 | $3,279.07 | $0 |
| 2018-07-28 | $0.0000003542 | $0.0000003815 | $0.0000003427 | $0.0000003520 | $1,721.37 | $0 |
| 2018-07-29 | $0.0000003525 | $0.0000003942 | $0.0000003431 | $0.0000003456 | $2,599.46 | $0 |
| 2018-07-30 | $0.0000003460 | $0.0000003681 | $0.0000003211 | $0.0000003508 | $561.44 | $0 |
| 2018-07-31 | $0.0000003512 | $0.0000003688 | $0.0000002726 | $0.0000003134 | $619.88 | $0 |