EmberCoin EMB
Xếp hạng #?
18:33:06 07/01/2021
EmberCoin (EMB)
Không theo dõi
Lịch sử giá EmberCoin (EMB) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0000004185 | $0.0000005263 | $0.0000003821 | $0.0000004787 | $3,898.10 | $0 |
| 2018-09-02 | $0.0000004796 | $0.0000005519 | $0.0000003759 | $0.0000004880 | $771.66 | $0 |
| 2018-09-03 | $0.0000004881 | $0.0000005347 | $0.0000003748 | $0.0000004049 | $705.25 | $0 |
| 2018-09-04 | $0.0000003891 | $0.0000004556 | $0.0000003665 | $0.0000004203 | $906.96 | $0 |
| 2018-09-05 | $0.0000004197 | $0.0000005192 | $0.0000003522 | $0.0000003767 | $1,414.80 | $0 |
| 2018-09-06 | $0.0000003750 | $0.0000003855 | $0.0000002554 | $0.0000002553 | $712.90 | $0 |
| 2018-09-07 | $0.0000002522 | $0.0000003313 | $0.0000002523 | $0.0000003161 | $1,377.10 | $0 |
| 2018-09-08 | $0.0000003033 | $0.0000004013 | $0.0000002896 | $0.0000003165 | $836.69 | $0 |
| 2018-09-09 | $0.0000003163 | $0.0000003203 | $0.0000002475 | $0.0000002713 | $1,029.80 | $0 |
| 2018-09-10 | $0.0000002719 | $0.0000003573 | $0.0000002718 | $0.0000003572 | $1,360.34 | $0 |
| 2018-09-11 | $0.0000003585 | $0.0000003592 | $0.0000003057 | $0.0000003140 | $380.97 | $0 |
| 2018-09-12 | $0.0000003134 | $0.0000003145 | $0.0000002385 | $0.0000002543 | $923.24 | $0 |
| 2018-09-13 | $0.0000002542 | $0.0000003758 | $0.0000002471 | $0.0000003337 | $1,812.96 | $0 |
| 2018-09-14 | $0.0000003353 | $0.0000003409 | $0.0000002783 | $0.0000002950 | $695.55 | $0 |
| 2018-09-15 | $0.0000002947 | $0.0000004279 | $0.0000002821 | $0.0000003647 | $1,170.51 | $0 |
| 2018-09-16 | $0.0000003641 | $0.0000003815 | $0.0000003262 | $0.0000003283 | $753.80 | $0 |
| 2018-09-17 | $0.0000003287 | $0.0000003985 | $0.0000003127 | $0.0000003127 | $1,281.72 | $0 |
| 2018-09-18 | $0.0000002826 | $0.0000002925 | $0.0000001225 | $0.0000002918 | $8,075.27 | $0 |
| 2018-09-19 | $0.0000002917 | $0.0000002946 | $0.0000001518 | $0.0000002238 | $3,648.95 | $0 |
| 2018-09-20 | $0.0000002239 | $0.0000002337 | $0.0000001709 | $0.0000001880 | $1,645.71 | $0 |
| 2018-09-21 | $0.0000001881 | $0.0000001922 | $0.0000001167 | $0.0000001381 | $3,473.59 | $0 |
| 2018-09-22 | $0.0000001383 | $0.0000001696 | $0.0000001351 | $0.0000001486 | $1,346.65 | $0 |
| 2018-09-23 | $0.0000001491 | $0.0000001708 | $0.00000009302 | $0.0000001389 | $5,204.53 | $0 |
| 2018-09-24 | $0.0000001388 | $0.0000001520 | $0.0000001091 | $0.0000001417 | $2,450.02 | $0 |
| 2018-09-25 | $0.0000001418 | $0.0000002084 | $0.0000001376 | $0.0000001804 | $1,606.49 | $0 |
| 2018-09-26 | $0.0000001806 | $0.0000001806 | $0.0000001134 | $0.0000001234 | $1,284.39 | $0 |
| 2018-09-27 | $0.0000001234 | $0.0000001310 | $0.00000006375 | $0.0000001012 | $4,210.16 | $0 |
| 2018-09-28 | $0.0000001013 | $0.0000001192 | $0.00000007601 | $0.00000009600 | $2,513.50 | $0 |
| 2018-09-29 | $0.00000009380 | $0.0000001236 | $0.00000008857 | $0.0000001043 | $1,901.52 | $0 |
| 2018-09-30 | $0.0000001046 | $0.0000001140 | $0.00000009288 | $0.0000001029 | $1,265.39 | $0 |