Embers MBRS
Xếp hạng #?
04:49:02 06/02/2019
Embers (MBRS)
Không hoạt động
Lịch sử giá Embers (MBRS) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01371 | $0.01377 | $0.01320 | $0.01320 | $267.79 | $659,970 |
| 2018-07-02 | $0.01320 | $0.01376 | $0.01306 | $0.01368 | $38.29 | $683,805 |
| 2018-07-03 | $0.01361 | $0.01483 | $0.01361 | $0.01419 | $83.42 | $709,735 |
| 2018-07-04 | $0.01419 | $0.01633 | $0.01380 | $0.01400 | $449.81 | $700,045 |
| 2018-07-05 | $0.01403 | $0.01537 | $0.01171 | $0.01242 | $80.61 | $620,965 |
| 2018-07-06 | $0.01242 | $0.02554 | $0.009566 | $0.009715 | $1,780.53 | $485,748 |
| 2018-07-07 | $0.009710 | $0.01752 | $0.007609 | $0.009632 | $21,584.60 | $481,598 |
| 2018-07-08 | $0.009624 | $0.01093 | $0.008736 | $0.009124 | $2,928.39 | $456,187 |
| 2018-07-09 | $0.009122 | $0.01908 | $0.009044 | $0.01863 | $3,905.40 | $931,690 |
| 2018-07-10 | $0.01862 | $0.02144 | $0.007390 | $0.007393 | $551.46 | $369,651 |
| 2018-07-11 | $0.007393 | $0.008640 | $0.007393 | $0.008640 | $392.39 | $431,981 |
| 2018-07-12 | $0.008639 | $0.01245 | $0.008060 | $0.01033 | $361.49 | $516,425 |
| 2018-07-13 | $0.01035 | $0.01086 | $0.008557 | $0.01083 | $915.08 | $541,440 |
| 2018-07-14 | $0.01084 | $0.01229 | $0.007410 | $0.007521 | $147.12 | $376,025 |
| 2018-07-15 | $0.007519 | $0.007560 | $0.006434 | $0.006611 | $179.49 | $330,537 |
| 2018-07-16 | $0.006618 | $0.008638 | $0.006601 | $0.007155 | $334.24 | $357,736 |
| 2018-07-17 | $0.007137 | $0.008368 | $0.007108 | $0.008281 | $241.54 | $414,026 |
| 2018-07-18 | $0.008277 | $0.009949 | $0.008075 | $0.008113 | $295.96 | $405,668 |
| 2018-07-19 | $0.008109 | $0.009484 | $0.008026 | $0.008661 | $77.61 | $433,063 |
| 2018-07-20 | $0.008668 | $0.008914 | $0.007624 | $0.008017 | $781.55 | $400,866 |
| 2018-07-21 | $0.008016 | $0.009270 | $0.007293 | $0.009176 | $407.21 | $458,796 |
| 2018-07-22 | $0.009172 | $0.009697 | $0.008714 | $0.008746 | $612.60 | $437,278 |
| 2018-07-23 | $0.008742 | $0.008997 | $0.006313 | $0.007551 | $1,752.78 | $377,565 |
| 2018-07-24 | $0.007562 | $0.008442 | $0.007546 | $0.008106 | $240.04 | $405,322 |
| 2018-07-25 | $0.008068 | $0.008123 | $0.007474 | $0.007868 | $359.98 | $393,395 |
| 2018-07-26 | $0.007862 | $0.008313 | $0.007735 | $0.007917 | $522.01 | $395,873 |
| 2018-07-27 | $0.007914 | $0.008089 | $0.007768 | $0.007860 | $110.25 | $393,016 |
| 2018-07-28 | $0.007866 | $0.007866 | $0.006633 | $0.006713 | $98.64 | $335,627 |
| 2018-07-29 | $0.006740 | $0.006946 | $0.006666 | $0.006818 | $51.07 | $340,902 |
| 2018-07-30 | $0.006822 | $0.006837 | $0.005768 | $0.006472 | $278.40 | $323,596 |
| 2018-07-31 | $0.006460 | $0.006460 | $0.005456 | $0.005573 | $55.25 | $278,635 |