EmberCoin EMB
Xếp hạng #?
18:33:06 07/01/2021
EmberCoin (EMB)
Không theo dõi
Lịch sử giá EmberCoin (EMB) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.00000004811 | $0.00000006952 | $0.00000004570 | $0.00000006221 | $492.68 | $0 |
| 2019-01-02 | $0.00000006213 | $0.00000006217 | $0.00000005366 | $0.00000006104 | $278.01 | $0 |
| 2019-01-03 | $0.00000006093 | $0.00000007226 | $0.00000005751 | $0.00000005831 | $58.71 | $0 |
| 2019-01-04 | $0.00000005826 | $0.00000006653 | $0.00000005535 | $0.00000005598 | $228.09 | $0 |
| 2019-01-05 | $0.00000005611 | $0.0000003149 | $0.00000005607 | $0.0000002940 | $1,807.84 | $0 |
| 2019-01-06 | $0.0000002937 | $0.0000003109 | $0.00000007145 | $0.0000001572 | $1,996.40 | $0 |
| 2019-01-07 | $0.0000001572 | $0.0000001576 | $0.00000009327 | $0.0000001310 | $618.54 | $0 |
| 2019-01-08 | $0.0000001320 | $0.0000001428 | $0.00000008544 | $0.00000009239 | $880.31 | $0 |
| 2019-01-09 | $0.00000009241 | $0.0000001491 | $0.00000008608 | $0.0000001097 | $2,422.91 | $0 |
| 2019-01-10 | $0.0000001096 | $0.0000001261 | $0.00000007882 | $0.0000001152 | $991.01 | $0 |
| 2019-01-11 | $0.0000001150 | $0.0000001278 | $0.00000008492 | $0.0000001185 | $1,025.96 | $0 |
| 2019-01-12 | $0.0000001187 | $0.0000001267 | $0.00000006382 | $0.00000008344 | $404.93 | $0 |
| 2019-01-13 | $0.00000008298 | $0.0000001055 | $0.00000006100 | $0.0000001044 | $982.96 | $0 |
| 2019-01-14 | $0.0000001048 | $0.0000001657 | $0.00000007107 | $0.0000001654 | $193.17 | $0 |
| 2019-01-15 | $0.0000001655 | $0.0000001673 | $0.00000006320 | $0.00000007504 | $986.05 | $0 |
| 2019-01-16 | $0.00000007501 | $0.00000007546 | $0.00000006287 | $0.00000007439 | $627.33 | $0 |
| 2019-01-17 | $0.00000007445 | $0.00000008981 | $0.00000006185 | $0.00000007716 | $725.51 | $0 |
| 2019-01-18 | $0.00000007704 | $0.00000008720 | $0.00000006771 | $0.00000008472 | $628.23 | $0 |
| 2019-01-19 | $0.00000008459 | $0.00000008581 | $0.00000006146 | $0.00000006664 | $639.60 | $0 |
| 2019-01-20 | $0.00000006649 | $0.00000008070 | $0.00000006302 | $0.00000007504 | $170.53 | $0 |
| 2019-01-21 | $0.00000007458 | $0.00000007666 | $0.00000004670 | $0.00000006797 | $250.65 | $0 |
| 2019-01-22 | $0.00000006827 | $0.00000006981 | $0.00000004395 | $0.00000004424 | $0.3818 | $0 |
| 2019-01-23 | $0.00000004420 | $0.00000006936 | $0.00000003972 | $0.00000005979 | $154.79 | $0 |
| 2019-01-24 | $0.00000005978 | $0.00000006014 | $0.00000003925 | $0.00000005914 | $68.18 | $0 |
| 2019-01-25 | $0.00000005973 | $0.00000005993 | $0.00000003529 | $0.00000004975 | $133.84 | $0 |
| 2019-01-26 | $0.00000004920 | $0.00000005487 | $0.00000004424 | $0.00000005311 | $26.16 | $0 |
| 2019-01-27 | $0.00000005309 | $0.0000003313 | $0.00000005160 | $0.00000005273 | $0.06130 | $0 |
| 2019-01-28 | $0.00000005272 | $0.00000005275 | $0.00000004998 | $0.00000004998 | $0.003288 | $0 |
| 2019-01-29 | $0.00000005003 | $0.00000005020 | $0.000000007233 | $0.00000004036 | $130.27 | $0 |
| 2019-01-30 | $0.00000004031 | $0.00000004057 | $0.00000003836 | $0.00000003923 | $39.56 | $0 |
| 2019-01-31 | $0.00000003924 | $0.00000005309 | $0.00000003728 | $0.00000003905 | $24.38 | $0 |