EmberCoin EMB
Xếp hạng #?
18:33:06 07/01/2021
EmberCoin (EMB)
Không theo dõi
Lịch sử giá EmberCoin (EMB) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.00000003905 | $0.00000003908 | $0.00000002016 | $0.00000002690 | $155.28 | $0 |
| 2019-02-02 | $0.00000002687 | $0.00000005263 | $0.00000002679 | $0.00000005226 | $20.15 | $0 |
| 2019-02-03 | $0.00000005208 | $0.00000005257 | $0.00000003833 | $0.00000005117 | $12.13 | $0 |
| 2019-02-04 | $0.00000005119 | $0.00000005178 | $0.00000004027 | $0.00000004083 | $11.69 | $0 |
| 2019-02-05 | $0.00000004078 | $0.00000004918 | $0.00000003957 | $0.00000004872 | $14.31 | $0 |
| 2019-02-06 | $0.00000004869 | $0.00000004948 | $0.00000004187 | $0.00000004860 | $0.2274 | $0 |
| 2019-02-07 | $0.00000004867 | $0.00000004924 | $0.00000002886 | $0.00000004808 | $39.06 | $0 |
| 2019-02-08 | $0.00000004812 | $0.00000004885 | $0.00000002178 | $0.00000002280 | $19.63 | $0 |
| 2019-02-09 | $0.00000002276 | $0.00000002328 | $0.00000002248 | $0.00000002270 | $11.22 | $0 |
| 2019-02-10 | $0.00000002275 | $0.00000005062 | $0.00000002257 | $0.00000005061 | $0.00000001776 | $0 |
| 2019-02-11 | $0.00000005066 | $0.00000005066 | $0.00000004951 | $0.00000004963 | $6.67 | $0 |
| 2019-02-12 | $0.00000004958 | $0.00000004969 | $0.00000002125 | $0.00000002150 | $2.11 | $0 |
| 2019-02-13 | $0.00000002149 | $0.00000002173 | $0.00000002142 | $0.00000002153 | $0.01142 | $0 |
| 2019-02-14 | $0.00000002150 | $0.00000002154 | $0.00000002149 | $0.00000002154 | $0.01143 | $0 |
| 2019-02-15 | $0.00000002154 | $0.00000002154 | $0.00000002154 | $0.00000002154 | $0 | $0 |
| 2019-02-16 | $0.00000002154 | $0.00000002197 | $0.00000002154 | $0.00000002189 | $1.94 | $0 |
| 2019-02-17 | $0.00000002190 | $0.00000002268 | $0.00000002179 | $0.00000002259 | $0 | $0 |
| 2019-02-18 | $0.00000002259 | $0.00000005306 | $0.00000002259 | $0.00000002531 | $0.03964 | $0 |
| 2019-02-19 | $0.00000002534 | $0.00000004263 | $0.00000002465 | $0.00000004243 | $1.48 | $0 |
| 2019-02-20 | $0.00000004234 | $0.00000004784 | $0.00000003085 | $0.00000004775 | $4.65 | $0 |
| 2019-02-21 | $0.00000004736 | $0.00000004781 | $0.00000004612 | $0.00000004663 | $25.78 | $0 |
| 2019-02-22 | $0.00000004667 | $0.00000004751 | $0.00000004656 | $0.00000004746 | $0 | $0 |
| 2019-02-23 | $0.00000004746 | $0.00000004858 | $0.00000004722 | $0.00000004789 | $26.45 | $0 |
| 2019-02-24 | $0.00000004801 | $0.00000004885 | $0.00000003027 | $0.00000003044 | $0.003044 | $0 |
| 2019-02-25 | $0.00000003050 | $0.00000003057 | $0.00000002184 | $0.00000002320 | $4.61 | $0 |
| 2019-02-26 | $0.00000002321 | $0.00000002365 | $0.00000002300 | $0.00000002358 | $0.00000004244 | $0 |
| 2019-02-27 | $0.00000002360 | $0.00000005322 | $0.00000002350 | $0.00000004892 | $0.05767 | $0 |
| 2019-02-28 | $0.00000004891 | $0.00000004903 | $0.00000002362 | $0.00000002371 | $2.09 | $0 |