EmberCoin EMB
Xếp hạng #?
18:33:06 07/01/2021
EmberCoin (EMB)
Không theo dõi
Lịch sử giá EmberCoin (EMB) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.00000002369 | $0.00000002426 | $0.00000002348 | $0.00000002392 | $0.01993 | $0 |
| 2019-03-02 | $0.00000002390 | $0.00000002394 | $0.00000002387 | $0.00000002389 | $0 | $0 |
| 2019-03-03 | $0.00000002389 | $0.00000002389 | $0.00000002331 | $0.00000002335 | $1.94 | $0 |
| 2019-03-04 | $0.00000002345 | $0.00000002353 | $0.00000002303 | $0.00000002321 | $0 | $0 |
| 2019-03-05 | $0.00000002321 | $0.00000002384 | $0.00000002309 | $0.00000002314 | $1.62 | $0 |
| 2019-03-06 | $0.00000002314 | $0.00000002323 | $0.00000002292 | $0.00000002310 | $4.16 | $0 |
| 2019-03-07 | $0.00000002308 | $0.00000002356 | $0.00000002300 | $0.00000002328 | $13.89 | $0 |
| 2019-03-08 | $0.00000002327 | $0.00000002336 | $0.00000002308 | $0.00000002322 | $0 | $0 |
| 2019-03-09 | $0.00000002322 | $0.00000002322 | $0.00000002322 | $0.00000002322 | $0 | $0 |
| 2019-03-10 | $0.00000002322 | $0.00000002322 | $0.00000002322 | $0.00000002322 | $0 | $0 |
| 2019-03-11 | $0.00000002322 | $0.00000002347 | $0.00000002279 | $0.00000002299 | $0.3410 | $0 |
| 2019-03-12 | $0.00000002307 | $0.00000002371 | $0.00000002279 | $0.00000002362 | $0 | $0 |
| 2019-03-13 | $0.00000002362 | $0.00000002362 | $0.00000002362 | $0.00000002362 | $0 | $0 |
| 2019-03-14 | $0.00000002362 | $0.00000003065 | $0.00000002362 | $0.00000003064 | $1.65 | $0 |
| 2019-03-15 | $0.00000003063 | $0.00000003081 | $0.00000003022 | $0.00000003081 | $0 | $0 |
| 2019-03-16 | $0.00000003081 | $0.00000003081 | $0.00000001097 | $0.00000001102 | $31.02 | $0 |
| 2019-03-17 | $0.00000001103 | $0.00000001103 | $0.00000001089 | $0.00000001100 | $0 | $0 |
| 2019-03-18 | $0.00000001100 | $0.00000003145 | $0.00000001100 | $0.00000003123 | $0.2022 | $0 |
| 2019-03-19 | $0.00000003125 | $0.00000003134 | $0.00000003109 | $0.00000003118 | $0 | $0 |
| 2019-03-20 | $0.00000003118 | $0.00000003118 | $0.00000003118 | $0.00000003118 | $0 | $0 |
| 2019-03-21 | $0.00000003118 | $0.00000003118 | $0.00000003118 | $0.00000003118 | $0 | $0 |
| 2019-03-22 | $0.00000003118 | $0.00000003118 | $0.00000003118 | $0.00000003118 | $0 | $0 |
| 2019-03-23 | $0.00000003118 | $0.00000003118 | $0.00000003118 | $0.00000003118 | $0 | $0 |
| 2019-03-24 | $0.00000003118 | $0.00000003118 | $0.00000003118 | $0.00000003118 | $0 | $0 |
| 2019-03-25 | $0.00000003118 | $0.00000003118 | $0.00000003032 | $0.00000003058 | $0.002400 | $0 |
| 2019-03-26 | $0.00000003061 | $0.00000003092 | $0.00000003023 | $0.00000003077 | $2.07 | $0 |
| 2019-03-27 | $0.00000003073 | $0.00000003130 | $0.00000003063 | $0.00000003120 | $0 | $0 |
| 2019-03-28 | $0.00000003120 | $0.00000003133 | $0.00000003089 | $0.00000003111 | $10.26 | $0 |
| 2019-03-29 | $0.00000003111 | $0.00000003147 | $0.00000003084 | $0.00000003129 | $0 | $0 |
| 2019-03-30 | $0.00000003129 | $0.00000003129 | $0.00000003129 | $0.00000003129 | $0 | $0 |
| 2019-03-31 | $0.00000003129 | $0.00000004806 | $0.00000003129 | $0.00000004762 | $12.79 | $0 |