Embers MBRS
Xếp hạng #?
04:49:02 06/02/2019
Embers (MBRS)
Không hoạt động
Lịch sử giá Embers (MBRS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1031 | $0.1118 | $0.07369 | $0.07564 | $11,245.60 | $3,782,025 |
| 2018-02-02 | $0.07547 | $0.07879 | $0.06181 | $0.07490 | $7,599.38 | $3,745,010 |
| 2018-02-03 | $0.07516 | $0.07844 | $0.06622 | $0.07844 | $3,180.67 | $3,922,195 |
| 2018-02-04 | $0.07848 | $0.07848 | $0.05252 | $0.05900 | $1,986.75 | $2,950,120 |
| 2018-02-05 | $0.05843 | $0.1075 | $0.04746 | $0.1058 | $4,368.20 | $5,289,750 |
| 2018-02-06 | $0.1062 | $0.1110 | $0.05169 | $0.06230 | $6,487.15 | $3,115,165 |
| 2018-02-07 | $0.06188 | $0.1034 | $0.05749 | $0.06393 | $3,390.90 | $3,196,410 |
| 2018-02-08 | $0.06370 | $0.08426 | $0.06370 | $0.07600 | $6,519.67 | $3,800,205 |
| 2018-02-09 | $0.07622 | $0.1032 | $0.06416 | $0.06955 | $6,900.77 | $3,477,620 |
| 2018-02-10 | $0.06960 | $0.08662 | $0.06385 | $0.07393 | $3,087.67 | $3,696,645 |
| 2018-02-11 | $0.07387 | $0.09896 | $0.05770 | $0.06259 | $13,656.00 | $3,129,375 |
| 2018-02-12 | $0.06299 | $0.1137 | $0.06299 | $0.08873 | $14,219.90 | $4,436,250 |
| 2018-02-13 | $0.08889 | $0.1124 | $0.08324 | $0.08518 | $21,348.90 | $4,259,105 |
| 2018-02-14 | $0.08433 | $0.1016 | $0.08433 | $0.09999 | $10,043.70 | $4,999,535 |
| 2018-02-15 | $0.1001 | $0.1001 | $0.07787 | $0.08205 | $8,926.75 | $4,102,520 |
| 2018-02-16 | $0.08174 | $0.08346 | $0.06995 | $0.07392 | $5,814.10 | $3,695,990 |
| 2018-02-17 | $0.07390 | $0.08577 | $0.06755 | $0.07299 | $1,600.43 | $3,649,670 |
| 2018-02-18 | $0.07322 | $0.08489 | $0.07292 | $0.07628 | $665.37 | $3,814,225 |
| 2018-02-19 | $0.07593 | $0.08360 | $0.05481 | $0.06954 | $6,520.80 | $3,476,755 |
| 2018-02-20 | $0.06960 | $0.08382 | $0.04922 | $0.05862 | $13,462.40 | $2,930,865 |
| 2018-02-21 | $0.05854 | $0.06795 | $0.05616 | $0.05920 | $2,395.74 | $2,959,775 |
| 2018-02-22 | $0.05914 | $0.07471 | $0.05846 | $0.07345 | $6,131.41 | $3,672,690 |
| 2018-02-23 | $0.07352 | $0.08156 | $0.05833 | $0.06116 | $665.01 | $3,058,010 |
| 2018-02-24 | $0.06108 | $0.07265 | $0.04509 | $0.05278 | $6,998.71 | $2,638,920 |
| 2018-02-25 | $0.05270 | $0.05287 | $0.04509 | $0.04797 | $1,172.23 | $2,398,350 |
| 2018-02-26 | $0.04803 | $0.06024 | $0.04592 | $0.05963 | $538.06 | $2,981,695 |
| 2018-02-27 | $0.05980 | $0.06066 | $0.05003 | $0.05296 | $792.87 | $2,647,895 |
| 2018-02-28 | $0.05290 | $0.05594 | $0.04177 | $0.05284 | $1,827.96 | $2,641,760 |