Embers MBRS
Xếp hạng #?
04:49:02 06/02/2019
Embers (MBRS)
Không hoạt động
Lịch sử giá Embers (MBRS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02107 | $0.02225 | $0.01641 | $0.01868 | $4,699.64 | $933,838 |
| 2018-04-02 | $0.01877 | $0.02314 | $0.01877 | $0.02036 | $2,599.64 | $1,017,851 |
| 2018-04-03 | $0.02037 | $0.02195 | $0.02031 | $0.02085 | $320.40 | $1,042,690 |
| 2018-04-04 | $0.02084 | $0.02088 | $0.01499 | $0.01583 | $714.27 | $791,242 |
| 2018-04-05 | $0.01582 | $0.02167 | $0.01533 | $0.01885 | $3,004.44 | $942,693 |
| 2018-04-06 | $0.01876 | $0.01903 | $0.01635 | $0.01680 | $2,225.28 | $839,881 |
| 2018-04-07 | $0.01682 | $0.01788 | $0.01679 | $0.01777 | $95.34 | $888,274 |
| 2018-04-08 | $0.01813 | $0.02891 | $0.01769 | $0.02124 | $2,846.26 | $1,061,739 |
| 2018-04-09 | $0.02127 | $0.02222 | $0.01781 | $0.02160 | $2,552.56 | $1,080,144 |
| 2018-04-10 | $0.02165 | $0.02169 | $0.01207 | $0.01627 | $2,392.46 | $813,726 |
| 2018-04-11 | $0.01629 | $0.01630 | $0.01329 | $0.01462 | $2,923.27 | $731,114 |
| 2018-04-12 | $0.01459 | $0.03074 | $0.01395 | $0.02661 | $13,461.90 | $1,330,487 |
| 2018-04-13 | $0.02695 | $0.03068 | $0.02508 | $0.02541 | $888.00 | $1,270,478 |
| 2018-04-14 | $0.02124 | $0.03105 | $0.01806 | $0.02318 | $10,378.90 | $1,158,902 |
| 2018-04-15 | $0.02320 | $0.02612 | $0.02320 | $0.02563 | $1,464.19 | $1,281,503 |
| 2018-04-16 | $0.02562 | $0.03631 | $0.02492 | $0.03631 | $670.42 | $1,815,533 |
| 2018-04-17 | $0.03722 | $0.03834 | $0.02533 | $0.02769 | $24,945.20 | $1,384,485 |
| 2018-04-18 | $0.02772 | $0.02913 | $0.02514 | $0.02709 | $376.06 | $1,354,275 |
| 2018-04-19 | $0.02711 | $0.02749 | $0.02560 | $0.02686 | $442.02 | $1,342,800 |
| 2018-04-20 | $0.02687 | $0.03078 | $0.02676 | $0.03049 | $684.89 | $1,524,705 |
| 2018-04-21 | $0.03050 | $0.03050 | $0.02685 | $0.02750 | $1,574.18 | $1,374,955 |
| 2018-04-22 | $0.02750 | $0.03001 | $0.02077 | $0.02085 | $3,054.87 | $1,042,670 |
| 2018-04-23 | $0.02081 | $0.02414 | $0.02079 | $0.02274 | $375.45 | $1,136,960 |
| 2018-04-24 | $0.02276 | $0.02445 | $0.01849 | $0.02044 | $3,699.54 | $1,021,880 |
| 2018-04-25 | $0.02031 | $0.02230 | $0.01817 | $0.01820 | $853.41 | $909,780 |
| 2018-04-26 | $0.01835 | $0.02170 | $0.01790 | $0.02080 | $488.55 | $1,039,835 |
| 2018-04-27 | $0.02083 | $0.02083 | $0.01866 | $0.01866 | $445.56 | $933,090 |
| 2018-04-28 | $0.01858 | $0.02022 | $0.01854 | $0.01973 | $79.03 | $986,330 |
| 2018-04-29 | $0.01972 | $0.02095 | $0.01886 | $0.01909 | $1,430.96 | $954,570 |
| 2018-04-30 | $0.01909 | $0.06098 | $0.01885 | $0.05023 | $2,988.80 | $2,511,510 |