Embers MBRS
Xếp hạng #?
04:49:02 06/02/2019
Embers (MBRS)
Không hoạt động
Lịch sử giá Embers (MBRS) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.005578 | $0.005580 | $0.004769 | $0.004869 | $20.43 | $243,457 |
| 2018-08-02 | $0.004872 | $0.004928 | $0.004871 | $0.004890 | $20.52 | $244,510 |
| 2018-08-03 | $0.004665 | $0.006438 | $0.004648 | $0.005633 | $138.31 | $281,651 |
| 2018-08-04 | $0.005641 | $0.005688 | $0.005295 | $0.005328 | $7.00 | $266,378 |
| 2018-08-07 | $0.005418 | $0.005570 | $0.004770 | $0.004770 | $87.73 | $238,512 |
| 2018-08-08 | $0.004775 | $0.004775 | $0.004380 | $0.004479 | $6.36 | $223,967 |
| 2018-08-09 | $0.004485 | $0.004583 | $0.004372 | $0.004525 | $538.22 | $226,241 |
| 2018-08-10 | $0.004520 | $0.004949 | $0.004465 | $0.004561 | $15.16 | $228,068 |
| 2018-08-11 | $0.004557 | $0.005458 | $0.004482 | $0.005333 | $7.80 | $266,655 |
| 2018-08-12 | $0.005317 | $0.005455 | $0.005267 | $0.005377 | $5.75 | $268,842 |
| 2018-08-13 | $0.005375 | $0.005520 | $0.005255 | $0.005329 | $207.48 | $266,473 |
| 2018-08-14 | $0.005325 | $0.005325 | $0.001988 | $0.003370 | $2,227.15 | $168,502 |
| 2018-08-15 | $0.003368 | $0.01072 | $0.002552 | $0.01051 | $1,099.32 | $525,375 |
| 2018-08-16 | $0.01052 | $0.01160 | $0.003705 | $0.003728 | $495.91 | $186,399 |
| 2018-08-17 | $0.003728 | $0.005080 | $0.002559 | $0.005080 | $136.43 | $254,015 |
| 2018-08-18 | $0.005101 | $0.006809 | $0.003262 | $0.003265 | $27.87 | $163,240 |
| 2018-08-19 | $0.003266 | $0.003364 | $0.002606 | $0.002663 | $45.74 | $133,169 |
| 2018-08-20 | $0.002659 | $0.002679 | $0.002507 | $0.002516 | $48.26 | $125,779 |
| 2018-08-21 | $0.002512 | $0.007067 | $0.002512 | $0.003115 | $120.10 | $155,757 |
| 2018-08-22 | $0.003115 | $0.006511 | $0.003095 | $0.004063 | $120.26 | $203,161 |
| 2018-08-23 | $0.004071 | $0.005322 | $0.002909 | $0.004510 | $162.84 | $225,495 |
| 2018-08-24 | $0.004513 | $0.004518 | $0.003635 | $0.003959 | $43.82 | $197,963 |
| 2018-08-25 | $0.003952 | $0.004518 | $0.003952 | $0.004453 | $492.65 | $222,674 |
| 2018-08-26 | $0.004463 | $0.004524 | $0.004352 | $0.004504 | $51.50 | $225,186 |
| 2018-08-27 | $0.004502 | $0.004622 | $0.004469 | $0.004622 | $26.67 | $231,099 |
| 2018-08-28 | $0.004613 | $0.004776 | $0.004606 | $0.004747 | $71.21 | $237,355 |
| 2018-08-29 | $0.004751 | $0.004775 | $0.004672 | $0.004717 | $11.04 | $235,868 |
| 2018-08-30 | $0.004720 | $0.004736 | $0.004643 | $0.004682 | $4.92 | $234,081 |
| 2018-08-31 | $0.004686 | $0.008355 | $0.004648 | $0.007396 | $384.43 | $369,824 |