EmberCoin EMB
Xếp hạng #?
18:33:06 07/01/2021
EmberCoin (EMB)
Không theo dõi
Lịch sử giá EmberCoin (EMB) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.0000003125 | $0.0000003379 | $0.0000002827 | $0.0000003136 | $848.65 | $0 |
| 2018-08-02 | $0.0000003176 | $0.0000004007 | $0.0000002931 | $0.0000003207 | $833.67 | $0 |
| 2018-08-03 | $0.0000003190 | $0.0000003362 | $0.0000002453 | $0.0000002559 | $1,008.76 | $0 |
| 2018-08-04 | $0.0000002530 | $0.0000002632 | $0.0000002361 | $0.0000002441 | $1,054.67 | $0 |
| 2018-08-05 | $0.0000002396 | $0.0000002592 | $0.0000002267 | $0.0000002526 | $1,364.23 | $0 |
| 2018-08-06 | $0.0000002557 | $0.0000002831 | $0.0000002403 | $0.0000002727 | $1,316.68 | $0 |
| 2018-08-07 | $0.0000002731 | $0.0000002777 | $0.0000002124 | $0.0000002128 | $1,519.40 | $0 |
| 2018-08-08 | $0.0000002130 | $0.0000003833 | $0.0000001933 | $0.0000003832 | $979.68 | $0 |
| 2018-08-09 | $0.0000003827 | $0.0000003838 | $0.0000002337 | $0.0000002558 | $1,132.26 | $0 |
| 2018-08-10 | $0.0000002540 | $0.0000002585 | $0.0000002219 | $0.0000002240 | $598.55 | $0 |
| 2018-08-11 | $0.0000002232 | $0.0000002346 | $0.0000001984 | $0.0000002122 | $4,367.62 | $0 |
| 2018-08-12 | $0.0000002108 | $0.0000002277 | $0.0000002016 | $0.0000002203 | $3,829.55 | $0 |
| 2018-08-13 | $0.0000002204 | $0.0000002233 | $0.0000001949 | $0.0000002093 | $999.16 | $0 |
| 2018-08-14 | $0.0000002082 | $0.0000002134 | $0.0000001819 | $0.0000002106 | $931.23 | $0 |
| 2018-08-15 | $0.0000002116 | $0.0000002329 | $0.0000001993 | $0.0000002007 | $788.84 | $0 |
| 2018-08-16 | $0.0000002003 | $0.0000002149 | $0.0000001921 | $0.0000002130 | $985.98 | $0 |
| 2018-08-17 | $0.0000002149 | $0.0000005754 | $0.0000002125 | $0.0000004199 | $14,385.40 | $0 |
| 2018-08-18 | $0.0000004173 | $0.0000004616 | $0.0000003565 | $0.0000003652 | $3,163.45 | $0 |
| 2018-08-19 | $0.0000003678 | $0.0000003873 | $0.0000003512 | $0.0000003804 | $1,489.92 | $0 |
| 2018-08-20 | $0.0000003806 | $0.0000003860 | $0.0000003373 | $0.0000003390 | $1,828.12 | $0 |
| 2018-08-21 | $0.0000003378 | $0.0000003694 | $0.0000003100 | $0.0000003668 | $394.43 | $0 |
| 2018-08-22 | $0.0000003661 | $0.0000003883 | $0.0000002964 | $0.0000003070 | $536.50 | $0 |
| 2018-08-23 | $0.0000003069 | $0.0000003130 | $0.0000002663 | $0.0000002717 | $593.20 | $0 |
| 2018-08-24 | $0.0000002722 | $0.0000003496 | $0.0000002717 | $0.0000003124 | $1,986.91 | $0 |
| 2018-08-25 | $0.0000003121 | $0.0000003475 | $0.0000002882 | $0.0000003253 | $1,020.41 | $0 |
| 2018-08-26 | $0.0000003254 | $0.0000003260 | $0.0000002694 | $0.0000002729 | $938.94 | $0 |
| 2018-08-27 | $0.0000002740 | $0.0000003424 | $0.0000002711 | $0.0000003235 | $1,280.11 | $0 |
| 2018-08-28 | $0.0000003246 | $0.0000003452 | $0.0000002688 | $0.0000003194 | $1,394.74 | $0 |
| 2018-08-29 | $0.0000003188 | $0.0000003220 | $0.0000002820 | $0.0000002834 | $1,012.45 | $0 |
| 2018-08-30 | $0.0000002843 | $0.0000004097 | $0.0000002836 | $0.0000003980 | $463.17 | $0 |
| 2018-08-31 | $0.0000004039 | $0.0000004524 | $0.0000003343 | $0.0000004227 | $2,990.76 | $0 |