EmberCoin EMB
Xếp hạng #?
18:33:06 07/01/2021
EmberCoin (EMB)
Không theo dõi
Lịch sử giá EmberCoin (EMB) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.00000003872 | $0.00000003872 | $0.00000003713 | $0.00000003721 | $0 | $0 |
| 2019-05-02 | $0.00000003721 | $0.00000004638 | $0.00000001357 | $0.00000004615 | $2.50 | $0 |
| 2019-05-03 | $0.00000004615 | $0.00000004734 | $0.00000002404 | $0.00000002449 | $9.49 | $0 |
| 2019-05-04 | $0.00000002449 | $0.00000002505 | $0.00000002388 | $0.00000002403 | $0 | $0 |
| 2019-05-05 | $0.00000002403 | $0.00000004015 | $0.00000002403 | $0.00000003969 | $38.94 | $0 |
| 2019-05-06 | $0.00000003974 | $0.00000003986 | $0.00000002270 | $0.00000002291 | $0.6649 | $0 |
| 2019-05-07 | $0.00000002290 | $0.00000002371 | $0.00000002278 | $0.00000002291 | $0 | $0 |
| 2019-05-08 | $0.00000002291 | $0.00000002291 | $0.00000002291 | $0.00000002291 | $0 | $0 |
| 2019-05-09 | $0.00000002291 | $0.00000002291 | $0.00000002291 | $0.00000002291 | $0 | $0 |
| 2019-05-10 | $0.00000002291 | $0.00000002291 | $0.00000002291 | $0.00000002291 | $0 | $0 |
| 2019-05-11 | $0.00000002291 | $0.00000002291 | $0.00000002291 | $0.00000002291 | $0 | $0 |
| 2019-05-12 | $0.00000002291 | $0.00000002291 | $0.00000002291 | $0.00000002291 | $0 | $0 |
| 2019-05-13 | $0.00000002291 | $0.00000002545 | $0.00000002291 | $0.00000002483 | $0.1165 | $0 |
| 2019-05-14 | $0.00000002483 | $0.00000002793 | $0.00000002475 | $0.00000002749 | $0 | $0 |
| 2019-05-15 | $0.00000002749 | $0.00000004975 | $0.00000002749 | $0.00000004972 | $0.01657 | $0 |
| 2019-05-16 | $0.00000004962 | $0.00000005282 | $0.00000004890 | $0.00000004932 | $0 | $0 |
| 2019-05-17 | $0.00000004932 | $0.00000004932 | $0.00000004932 | $0.00000004932 | $0 | $0 |
| 2019-05-18 | $0.00000004932 | $0.00000004932 | $0.00000004932 | $0.00000004932 | $0 | $0 |
| 2019-05-19 | $0.00000004932 | $0.00000004932 | $0.00000004932 | $0.00000004932 | $0 | $0 |
| 2019-05-20 | $0.00000004932 | $0.00000004932 | $0.00000004555 | $0.00000004559 | $1.07 | $0 |
| 2019-05-21 | $0.00000004562 | $0.00000004668 | $0.00000004452 | $0.00000004622 | $0 | $0 |
| 2019-05-22 | $0.00000004622 | $0.00000004622 | $0.00000004622 | $0.00000004622 | $0 | $0 |
| 2019-05-23 | $0.00000004622 | $0.00000004622 | $0.00000002951 | $0.00000002960 | $0.01661 | $0 |
| 2019-05-24 | $0.00000002961 | $0.00000003022 | $0.00000002932 | $0.00000002996 | $0 | $0 |
| 2019-05-25 | $0.00000002996 | $0.00000006505 | $0.00000002963 | $0.00000006505 | $1.25 | $0 |
| 2019-05-26 | $0.00000006505 | $0.00000006822 | $0.00000006441 | $0.00000006780 | $0.2034 | $0 |
| 2019-05-27 | $0.00000006773 | $0.00000007084 | $0.00000006759 | $0.00000006865 | $0 | $0 |
| 2019-05-28 | $0.00000006865 | $0.00000006865 | $0.00000006865 | $0.00000006865 | $0 | $0 |
| 2019-05-29 | $0.00000006865 | $0.00000006865 | $0.00000006865 | $0.00000006865 | $0 | $0 |
| 2019-05-30 | $0.00000006865 | $0.00000006865 | $0.00000006865 | $0.00000006865 | $0 | $0 |
| 2019-05-31 | $0.00000006865 | $0.00000007506 | $0.00000006865 | $0.00000007506 | $0.0001320 | $0 |