EmberCoin EMB
Xếp hạng #?
18:33:06 07/01/2021
EmberCoin (EMB)
Không theo dõi
Lịch sử giá EmberCoin (EMB) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.00000009440 | $0.0000001233 | $0.00000008052 | $0.00000009930 | $8,686.93 | $0 |
| 2018-11-02 | $0.00000009930 | $0.00000009948 | $0.00000009152 | $0.00000009500 | $1,434.72 | $0 |
| 2018-11-03 | $0.00000009500 | $0.0000001170 | $0.00000009193 | $0.0000001036 | $2,008.62 | $0 |
| 2018-11-04 | $0.0000001036 | $0.0000001072 | $0.00000009038 | $0.0000001012 | $3,164.26 | $0 |
| 2018-11-05 | $0.0000001012 | $0.0000001021 | $0.00000008903 | $0.00000008900 | $509.36 | $0 |
| 2018-11-06 | $0.00000008910 | $0.00000009722 | $0.00000008872 | $0.00000009580 | $980.40 | $0 |
| 2018-11-07 | $0.00000009300 | $0.0000001191 | $0.00000009146 | $0.0000001070 | $5,983.67 | $0 |
| 2018-11-08 | $0.0000001069 | $0.0000001130 | $0.00000009915 | $0.0000001001 | $1,524.43 | $0 |
| 2018-11-09 | $0.0000001001 | $0.0000001161 | $0.00000009765 | $0.0000001075 | $3,971.90 | $0 |
| 2018-11-10 | $0.0000001075 | $0.0000001278 | $0.0000001071 | $0.0000001236 | $3,097.71 | $0 |
| 2018-11-11 | $0.0000001233 | $0.0000002052 | $0.0000001155 | $0.0000001652 | $4,803.27 | $0 |
| 2018-11-12 | $0.0000001648 | $0.0000001904 | $0.0000001194 | $0.0000001427 | $5,673.35 | $0 |
| 2018-11-13 | $0.0000001430 | $0.0000001437 | $0.0000001165 | $0.0000001366 | $3,365.10 | $0 |
| 2018-11-14 | $0.0000001353 | $0.0000001372 | $0.0000001059 | $0.0000001201 | $2,972.54 | $0 |
| 2018-11-15 | $0.0000001200 | $0.0000001316 | $0.0000001032 | $0.0000001279 | $2,409.73 | $0 |
| 2018-11-16 | $0.0000001284 | $0.0000001513 | $0.0000001053 | $0.0000001327 | $3,839.86 | $0 |
| 2018-11-17 | $0.0000001317 | $0.0000001531 | $0.0000001315 | $0.0000001410 | $1,417.09 | $0 |
| 2018-11-18 | $0.0000001362 | $0.0000001456 | $0.0000001092 | $0.0000001214 | $3,386.33 | $0 |
| 2018-11-19 | $0.0000001215 | $0.0000001220 | $0.00000009032 | $0.00000009050 | $1,837.74 | $0 |
| 2018-11-20 | $0.00000009020 | $0.0000001007 | $0.00000008140 | $0.00000008240 | $1,821.99 | $0 |
| 2018-11-21 | $0.00000008770 | $0.0000001083 | $0.00000007864 | $0.0000001073 | $909.54 | $0 |
| 2018-11-22 | $0.0000001074 | $0.0000001118 | $0.00000009604 | $0.00000009880 | $2,109.72 | $0 |
| 2018-11-23 | $0.00000009850 | $0.0000001068 | $0.00000009485 | $0.0000001059 | $1,491.25 | $0 |
| 2018-11-24 | $0.0000001058 | $0.0000001108 | $0.00000009564 | $0.00000009730 | $1,662.73 | $0 |
| 2018-11-25 | $0.00000009760 | $0.00000009781 | $0.00000008199 | $0.00000009220 | $660.60 | $0 |
| 2018-11-26 | $0.00000009180 | $0.00000009244 | $0.00000008174 | $0.00000008440 | $386.22 | $0 |
| 2018-11-27 | $0.00000008420 | $0.00000008859 | $0.00000008019 | $0.00000008570 | $469.47 | $0 |
| 2018-11-28 | $0.00000008570 | $0.0000001013 | $0.00000008571 | $0.00000009830 | $682.68 | $0 |
| 2018-11-29 | $0.00000009803 | $0.0000001027 | $0.00000009184 | $0.00000009521 | $1,941.33 | $0 |
| 2018-11-30 | $0.00000009525 | $0.0000001019 | $0.00000008890 | $0.00000009316 | $1,011.18 | $0 |