Embers MBRS
Xếp hạng #?
04:49:02 06/02/2019
Embers (MBRS)
Không hoạt động
Lịch sử giá Embers (MBRS) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.02817 | $0.03396 | $0.02427 | $0.02490 | $5,595.48 | $1,245,035 |
| 2017-08-02 | $0.02491 | $0.03506 | $0.02054 | $0.03488 | $5,578.32 | $1,744,055 |
| 2017-08-03 | $0.03482 | $0.1514 | $0.02859 | $0.03364 | $3,756.67 | $1,681,880 |
| 2017-08-04 | $0.03366 | $0.03648 | $0.02662 | $0.03080 | $9,992.82 | $1,540,125 |
| 2017-08-05 | $0.03079 | $0.03560 | $0.01917 | $0.02765 | $8,677.99 | $1,382,525 |
| 2017-08-06 | $0.02786 | $0.03615 | $0.02205 | $0.03615 | $42,921.90 | $1,807,510 |
| 2017-08-07 | $0.03594 | $0.05533 | $0.03189 | $0.03595 | $47,859.80 | $1,797,575 |
| 2017-08-08 | $0.03572 | $0.05827 | $0.03572 | $0.04428 | $26,179.20 | $2,213,920 |
| 2017-08-09 | $0.04439 | $0.05670 | $0.04101 | $0.05460 | $1,508.97 | $2,729,990 |
| 2017-08-10 | $0.05450 | $0.05936 | $0.04258 | $0.04806 | $6,882.41 | $2,403,205 |
| 2017-08-11 | $0.04802 | $0.06602 | $0.04031 | $0.04639 | $6,108.86 | $2,319,665 |
| 2017-08-12 | $0.04621 | $0.05480 | $0.04194 | $0.04916 | $5,676.22 | $2,458,115 |
| 2017-08-13 | $0.04906 | $0.04911 | $0.03281 | $0.03515 | $14,518.70 | $1,757,550 |
| 2017-08-14 | $0.03484 | $0.04141 | $0.03223 | $0.03584 | $16,930.60 | $1,791,850 |
| 2017-08-15 | $0.03588 | $0.05583 | $0.03307 | $0.04328 | $30,060.10 | $2,163,940 |
| 2017-08-16 | $0.04340 | $0.07883 | $0.03810 | $0.07883 | $22,034.00 | $3,941,550 |
| 2017-08-17 | $0.07889 | $0.1229 | $0.06272 | $0.09662 | $164,827 | $4,808,035 |
| 2017-08-18 | $0.09638 | $0.09828 | $0.09466 | $0.09532 | $162,596 | $4,759,048 |
| 2017-08-19 | $0.1395 | $0.2441 | $0.1395 | $0.1703 | $39,527.00 | $8,502,709 |
| 2017-08-20 | $0.1882 | $0.2241 | $0.1624 | $0.2121 | $15,823.20 | $10,590,354 |
| 2017-08-21 | $0.2104 | $0.4388 | $0.1349 | $0.2019 | $26,879.70 | $10,094,550 |
| 2017-08-22 | $0.2019 | $0.2202 | $0.1630 | $0.1984 | $23,309.30 | $9,920,550 |
| 2017-08-23 | $0.1975 | $0.2111 | $0.1748 | $0.2044 | $17,054.40 | $10,221,750 |
| 2017-08-24 | $0.2045 | $0.2045 | $0.1529 | $0.1626 | $13,998.50 | $8,131,100 |
| 2017-08-25 | $0.1626 | $0.7368 | $0.1314 | $0.1917 | $17,973.60 | $9,583,421 |
| 2017-08-26 | $0.1919 | $0.2065 | $0.1310 | $0.1312 | $31,272.20 | $6,558,693 |
| 2017-08-27 | $0.1313 | $0.4090 | $0.09762 | $0.1949 | $26,135.90 | $9,745,217 |
| 2017-08-28 | $0.1951 | $0.3910 | $0.1008 | $0.1417 | $44,193.70 | $7,085,280 |
| 2017-08-29 | $0.1417 | $0.1848 | $0.1355 | $0.1589 | $17,046.90 | $7,945,410 |
| 2017-08-30 | $0.1588 | $0.1891 | $0.1561 | $0.1891 | $45,510.70 | $9,456,224 |
| 2017-08-31 | $0.1889 | $0.1944 | $0.1725 | $0.1808 | $18,127.60 | $9,038,084 |