EmberCoin EMB
Xếp hạng #?
18:33:06 07/01/2021
EmberCoin (EMB)
Không theo dõi
Lịch sử giá EmberCoin (EMB) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0000001028 | $0.0000001253 | $0.00000009926 | $0.0000001135 | $949.10 | $0 |
| 2018-10-02 | $0.0000001135 | $0.0000001929 | $0.0000001134 | $0.0000001715 | $5,203.73 | $0 |
| 2018-10-03 | $0.0000001608 | $0.0000001715 | $0.0000001130 | $0.0000001294 | $2,360.79 | $0 |
| 2018-10-04 | $0.0000001295 | $0.0000001855 | $0.0000001183 | $0.0000001586 | $5,220.18 | $0 |
| 2018-10-05 | $0.0000001613 | $0.0000001935 | $0.0000001506 | $0.0000001814 | $6,788.48 | $0 |
| 2018-10-06 | $0.0000001813 | $0.0000002106 | $0.0000001164 | $0.0000001431 | $6,334.46 | $0 |
| 2018-10-07 | $0.0000001430 | $0.0000001615 | $0.0000001373 | $0.0000001420 | $3,001.10 | $0 |
| 2018-10-08 | $0.0000001425 | $0.0000001589 | $0.0000001393 | $0.0000001444 | $4,061.91 | $0 |
| 2018-10-09 | $0.0000001441 | $0.0000001492 | $0.0000001261 | $0.0000001289 | $3,270.23 | $0 |
| 2018-10-10 | $0.0000001288 | $0.0000001462 | $0.0000001285 | $0.0000001403 | $1,851.47 | $0 |
| 2018-10-11 | $0.0000001403 | $0.0000001622 | $0.0000001025 | $0.0000001162 | $4,243.47 | $0 |
| 2018-10-12 | $0.0000001162 | $0.0000001163 | $0.00000009716 | $0.00000009990 | $2,486.12 | $0 |
| 2018-10-13 | $0.00000009960 | $0.0000001308 | $0.00000009646 | $0.0000001140 | $1,636.68 | $0 |
| 2018-10-14 | $0.0000001192 | $0.0000001312 | $0.0000001099 | $0.0000001143 | $1,868.83 | $0 |
| 2018-10-15 | $0.0000001142 | $0.0000001573 | $0.0000001135 | $0.0000001301 | $3,358.48 | $0 |
| 2018-10-16 | $0.0000001299 | $0.0000001301 | $0.0000001163 | $0.0000001165 | $302.98 | $0 |
| 2018-10-17 | $0.0000001169 | $0.0000001197 | $0.00000009029 | $0.0000001040 | $2,851.75 | $0 |
| 2018-10-18 | $0.0000001039 | $0.0000001076 | $0.00000009550 | $0.0000001073 | $316.62 | $0 |
| 2018-10-19 | $0.0000001071 | $0.0000001253 | $0.00000009658 | $0.0000001108 | $1,661.88 | $0 |
| 2018-10-20 | $0.0000001106 | $0.0000001453 | $0.00000009829 | $0.0000001025 | $508.19 | $0 |
| 2018-10-21 | $0.0000001025 | $0.0000001088 | $0.00000009259 | $0.00000009730 | $561.42 | $0 |
| 2018-10-22 | $0.00000009740 | $0.00000009921 | $0.00000008399 | $0.00000008830 | $1,555.31 | $0 |
| 2018-10-23 | $0.00000008770 | $0.0000001053 | $0.00000007919 | $0.0000001037 | $1,631.49 | $0 |
| 2018-10-24 | $0.0000001035 | $0.0000001071 | $0.00000008819 | $0.00000008810 | $2,592.14 | $0 |
| 2018-10-25 | $0.00000008820 | $0.00000009110 | $0.00000007670 | $0.00000007960 | $934.39 | $0 |
| 2018-10-26 | $0.00000007980 | $0.00000008891 | $0.00000007963 | $0.00000008890 | $678.98 | $0 |
| 2018-10-27 | $0.00000008940 | $0.00000009451 | $0.00000008865 | $0.00000008880 | $503.53 | $0 |
| 2018-10-28 | $0.00000008880 | $0.00000009649 | $0.00000008645 | $0.00000009280 | $866.25 | $0 |
| 2018-10-29 | $0.00000009250 | $0.00000009920 | $0.00000008675 | $0.00000009150 | $1,502.34 | $0 |
| 2018-10-30 | $0.00000009110 | $0.00000009964 | $0.00000008793 | $0.00000009200 | $773.04 | $0 |
| 2018-10-31 | $0.00000009150 | $0.00000009614 | $0.00000007758 | $0.00000009440 | $1,782.45 | $0 |