EmberCoin EMB
Xếp hạng #?
18:33:06 07/01/2021
EmberCoin (EMB)
Không theo dõi
Lịch sử giá EmberCoin (EMB) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.00000009361 | $0.00000009985 | $0.00000009301 | $0.00000009919 | $691.96 | $0 |
| 2018-12-02 | $0.00000009927 | $0.0000001123 | $0.00000009783 | $0.0000001027 | $1,890.22 | $0 |
| 2018-12-03 | $0.0000001027 | $0.0000001099 | $0.00000009600 | $0.0000001095 | $721.68 | $0 |
| 2018-12-04 | $0.0000001092 | $0.0000001153 | $0.0000001037 | $0.0000001104 | $1,207.64 | $0 |
| 2018-12-05 | $0.0000001103 | $0.0000001149 | $0.0000001038 | $0.0000001063 | $324.36 | $0 |
| 2018-12-06 | $0.0000001062 | $0.0000001602 | $0.00000009392 | $0.0000001420 | $617.77 | $0 |
| 2018-12-07 | $0.0000001418 | $0.0000001458 | $0.00000006907 | $0.0000001330 | $4,405.66 | $0 |
| 2018-12-08 | $0.0000001323 | $0.0000001815 | $0.00000006743 | $0.00000006974 | $1,114.01 | $0 |
| 2018-12-09 | $0.00000006939 | $0.00000006993 | $0.00000006221 | $0.00000006746 | $971.05 | $0 |
| 2018-12-10 | $0.00000006738 | $0.00000006895 | $0.00000005995 | $0.00000006203 | $319.53 | $0 |
| 2018-12-11 | $0.00000006186 | $0.00000007312 | $0.00000005974 | $0.00000007286 | $209.74 | $0 |
| 2018-12-12 | $0.00000007286 | $0.00000009350 | $0.00000006538 | $0.00000006538 | $337.47 | $0 |
| 2018-12-13 | $0.00000006464 | $0.00000006891 | $0.00000006348 | $0.00000006510 | $371.48 | $0 |
| 2018-12-14 | $0.00000006494 | $0.00000006829 | $0.00000006140 | $0.00000006784 | $350.03 | $0 |
| 2018-12-15 | $0.00000006779 | $0.00000006998 | $0.00000004802 | $0.00000006658 | $862.44 | $0 |
| 2018-12-16 | $0.00000006627 | $0.00000007366 | $0.00000005839 | $0.00000006960 | $72.05 | $0 |
| 2018-12-17 | $0.00000006965 | $0.00000007836 | $0.00000005929 | $0.00000007355 | $714.88 | $0 |
| 2018-12-18 | $0.00000007335 | $0.00000007625 | $0.00000006713 | $0.00000007291 | $279.37 | $0 |
| 2018-12-19 | $0.00000007253 | $0.0000001033 | $0.00000006954 | $0.00000007844 | $281.68 | $0 |
| 2018-12-20 | $0.00000007824 | $0.00000008150 | $0.00000007230 | $0.00000007256 | $292.46 | $0 |
| 2018-12-21 | $0.00000007237 | $0.00000007352 | $0.00000004572 | $0.00000004578 | $154.39 | $0 |
| 2018-12-22 | $0.00000004562 | $0.0000001205 | $0.00000004141 | $0.00000004252 | $204.50 | $0 |
| 2018-12-23 | $0.00000004265 | $0.00000009870 | $0.00000004257 | $0.00000004602 | $48.06 | $0 |
| 2018-12-24 | $0.00000004615 | $0.00000009914 | $0.00000004610 | $0.00000005467 | $38.99 | $0 |
| 2018-12-25 | $0.00000005462 | $0.00000007147 | $0.00000003958 | $0.00000007079 | $177.26 | $0 |
| 2018-12-26 | $0.00000007082 | $0.0000002987 | $0.00000007058 | $0.0000002983 | $670.57 | $0 |
| 2018-12-27 | $0.0000002985 | $0.0000003023 | $0.00000004206 | $0.00000007802 | $240.50 | $0 |
| 2018-12-28 | $0.00000007787 | $0.00000007877 | $0.00000004114 | $0.00000004999 | $14.37 | $0 |
| 2018-12-29 | $0.00000004999 | $0.00000007322 | $0.00000004962 | $0.00000007211 | $113.39 | $0 |
| 2018-12-30 | $0.00000007135 | $0.00000007143 | $0.00000004965 | $0.00000004965 | $59.35 | $0 |
| 2018-12-31 | $0.00000004980 | $0.00000005856 | $0.00000004766 | $0.00000004817 | $64.50 | $0 |