Embers MBRS
Xếp hạng #?
04:49:02 06/02/2019
Embers (MBRS)
Không hoạt động
Lịch sử giá Embers (MBRS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.04812 | $0.05387 | $0.03982 | $0.04951 | $4,051.01 | $2,475,450 |
| 2017-11-02 | $0.04957 | $0.05076 | $0.03681 | $0.04206 | $2,073.02 | $2,103,160 |
| 2017-11-03 | $0.04213 | $0.05266 | $0.04048 | $0.04392 | $4,351.74 | $2,196,085 |
| 2017-11-04 | $0.04386 | $0.04821 | $0.04276 | $0.04537 | $1,855.51 | $2,268,735 |
| 2017-11-05 | $0.04531 | $0.05603 | $0.04174 | $0.05486 | $4,310.18 | $2,742,850 |
| 2017-11-06 | $0.05498 | $0.05514 | $0.04079 | $0.04080 | $3,148.23 | $2,039,845 |
| 2017-11-07 | $0.04079 | $0.05612 | $0.03482 | $0.04260 | $40,397.60 | $2,129,870 |
| 2017-11-08 | $0.04256 | $0.05334 | $0.04159 | $0.05326 | $18,548.30 | $2,663,035 |
| 2017-11-09 | $0.05312 | $0.07239 | $0.04720 | $0.05891 | $36,887.50 | $2,945,395 |
| 2017-11-10 | $0.05901 | $0.07328 | $0.05548 | $0.06501 | $19,084.90 | $3,250,425 |
| 2017-11-11 | $0.06471 | $0.06609 | $0.05201 | $0.05244 | $6,462.25 | $2,621,945 |
| 2017-11-12 | $0.05242 | $0.05682 | $0.03855 | $0.04909 | $9,243.27 | $2,453,367 |
| 2017-11-13 | $0.04917 | $0.05636 | $0.04309 | $0.04611 | $3,754.88 | $2,305,665 |
| 2017-11-14 | $0.04615 | $0.05936 | $0.04565 | $0.04856 | $12,590.90 | $2,428,225 |
| 2017-11-15 | $0.04859 | $0.05958 | $0.04659 | $0.04745 | $8,554.17 | $2,372,360 |
| 2017-11-16 | $0.04741 | $0.06076 | $0.04616 | $0.06025 | $8,657.20 | $3,012,750 |
| 2017-11-17 | $0.06021 | $0.07006 | $0.04935 | $0.05884 | $9,064.77 | $2,942,005 |
| 2017-11-18 | $0.05905 | $0.06013 | $0.05011 | $0.05314 | $2,675.74 | $2,657,115 |
| 2017-11-19 | $0.05301 | $0.06008 | $0.04294 | $0.04498 | $6,627.25 | $2,249,120 |
| 2017-11-20 | $0.04494 | $0.05573 | $0.04256 | $0.05447 | $7,137.61 | $2,723,255 |
| 2017-11-21 | $0.05439 | $0.05681 | $0.04986 | $0.05133 | $1,996.55 | $2,566,295 |
| 2017-11-22 | $0.05142 | $0.05660 | $0.04620 | $0.05638 | $484.46 | $2,819,020 |
| 2017-11-23 | $0.05650 | $0.05686 | $0.04329 | $0.04701 | $4,047.93 | $2,350,580 |
| 2017-11-24 | $0.04685 | $0.06054 | $0.04320 | $0.04998 | $4,613.75 | $2,498,870 |
| 2017-11-25 | $0.04992 | $0.05622 | $0.04809 | $0.04853 | $1,973.00 | $2,426,745 |
| 2017-11-26 | $0.04853 | $0.05814 | $0.04492 | $0.05787 | $3,708.79 | $2,893,470 |
| 2017-11-27 | $0.05786 | $0.05832 | $0.04239 | $0.04297 | $2,819.53 | $2,148,370 |
| 2017-11-28 | $0.04292 | $0.05251 | $0.03641 | $0.04945 | $1,628.25 | $2,472,270 |
| 2017-11-29 | $0.04946 | $0.05386 | $0.02918 | $0.04206 | $5,542.96 | $2,102,925 |
| 2017-11-30 | $0.04263 | $0.04705 | $0.03438 | $0.04408 | $716.32 | $2,204,035 |