EmberCoin EMB
Xếp hạng #?
18:33:06 07/01/2021
EmberCoin (EMB)
Không theo dõi
Lịch sử giá EmberCoin (EMB) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00000004762 | $0.00000005565 | $0.00000003652 | $0.00000003689 | $1.54 | $0 |
| 2019-04-02 | $0.00000003692 | $0.00000006588 | $0.00000003591 | $0.00000006452 | $25.20 | $0 |
| 2019-04-03 | $0.00000006422 | $0.00000007954 | $0.00000004448 | $0.00000004743 | $0.00001129 | $0 |
| 2019-04-04 | $0.00000004750 | $0.00000006060 | $0.00000004704 | $0.00000005553 | $0.2618 | $0 |
| 2019-04-05 | $0.00000005555 | $0.00000005642 | $0.00000005120 | $0.00000005329 | $0 | $0 |
| 2019-04-06 | $0.00000005329 | $0.00000005329 | $0.00000005329 | $0.00000005329 | $0 | $0 |
| 2019-04-07 | $0.00000005329 | $0.00000005329 | $0.00000005028 | $0.00000005131 | $0.1539 | $0 |
| 2019-04-08 | $0.00000005130 | $0.00000005159 | $0.00000004688 | $0.00000004741 | $0 | $0 |
| 2019-04-09 | $0.00000004741 | $0.00000004741 | $0.00000004307 | $0.00000004331 | $3.40 | $0 |
| 2019-04-10 | $0.00000004326 | $0.00000004620 | $0.00000004308 | $0.00000004530 | $0.8672 | $0 |
| 2019-04-11 | $0.00000004532 | $0.00000004546 | $0.00000004114 | $0.00000004166 | $0 | $0 |
| 2019-04-12 | $0.00000004166 | $0.00000006032 | $0.00000004166 | $0.00000005995 | $0.1655 | $0 |
| 2019-04-13 | $0.00000005997 | $0.00000006103 | $0.00000005922 | $0.00000005992 | $0 | $0 |
| 2019-04-14 | $0.00000005992 | $0.00000005992 | $0.00000005992 | $0.00000005992 | $0 | $0 |
| 2019-04-15 | $0.00000005992 | $0.00000005992 | $0.00000005992 | $0.00000005992 | $0 | $0 |
| 2019-04-16 | $0.00000005992 | $0.00000005992 | $0.00000005992 | $0.00000005992 | $0 | $0 |
| 2019-04-17 | $0.00000005992 | $0.00000005992 | $0.00000005992 | $0.00000005992 | $0 | $0 |
| 2019-04-18 | $0.00000005992 | $0.00000005992 | $0.00000005992 | $0.00000005992 | $0 | $0 |
| 2019-04-19 | $0.00000005992 | $0.00000005992 | $0.00000004320 | $0.00000004340 | $3.91 | $0 |
| 2019-04-20 | $0.00000004340 | $0.00000006386 | $0.00000004295 | $0.00000006384 | $9.25 | $0 |
| 2019-04-21 | $0.00000006385 | $0.00000006394 | $0.00000005999 | $0.00000006047 | $0 | $0 |
| 2019-04-22 | $0.00000006047 | $0.00000006047 | $0.00000004089 | $0.00000004197 | $0.4387 | $0 |
| 2019-04-23 | $0.00000004197 | $0.00000004215 | $0.00000004181 | $0.00000004215 | $0 | $0 |
| 2019-04-24 | $0.00000004215 | $0.00000004215 | $0.00000003824 | $0.00000003888 | $0.2592 | $0 |
| 2019-04-25 | $0.00000003899 | $0.00000003927 | $0.00000003792 | $0.00000003872 | $0 | $0 |
| 2019-04-26 | $0.00000003872 | $0.00000003872 | $0.00000003872 | $0.00000003872 | $0 | $0 |
| 2019-04-27 | $0.00000003872 | $0.00000003872 | $0.00000003872 | $0.00000003872 | $0 | $0 |
| 2019-04-28 | $0.00000003872 | $0.00000003872 | $0.00000003872 | $0.00000003872 | $0 | $0 |
| 2019-04-29 | $0.00000003872 | $0.00000003872 | $0.00000003872 | $0.00000003872 | $0 | $0 |
| 2019-04-30 | $0.00000003872 | $0.00000003872 | $0.00000003872 | $0.00000003872 | $0 | $0 |