Embers MBRS
Xếp hạng #?
04:49:02 06/02/2019
Embers (MBRS)
Không hoạt động
Lịch sử giá Embers (MBRS) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1861 | $0.2438 | $0.1277 | $0.1696 | $22,575.60 | $8,478,747 |
| 2017-09-02 | $0.1541 | $0.1549 | $0.1066 | $0.1233 | $8,190.73 | $6,164,502 |
| 2017-09-03 | $0.1367 | $0.1449 | $0.1052 | $0.1184 | $7,528.05 | $5,921,708 |
| 2017-09-04 | $0.1184 | $0.1577 | $0.06793 | $0.1005 | $29,307.90 | $5,022,500 |
| 2017-09-05 | $0.1001 | $0.1025 | $0.06654 | $0.09730 | $6,936.93 | $4,864,785 |
| 2017-09-06 | $0.09747 | $0.1331 | $0.07705 | $0.09264 | $53,488.40 | $4,632,240 |
| 2017-09-07 | $0.09250 | $0.09250 | $0.06144 | $0.06987 | $21,467.00 | $3,493,455 |
| 2017-09-08 | $0.06985 | $0.08941 | $0.06251 | $0.06516 | $8,660.34 | $3,258,115 |
| 2017-09-09 | $0.06529 | $0.06640 | $0.05748 | $0.06552 | $3,022.12 | $3,276,165 |
| 2017-09-10 | $0.06559 | $0.07637 | $0.05526 | $0.06541 | $4,114.53 | $3,270,340 |
| 2017-09-11 | $0.06561 | $0.06843 | $0.05413 | $0.05837 | $2,398.45 | $2,918,595 |
| 2017-09-12 | $0.05838 | $0.06305 | $0.04355 | $0.06135 | $3,463.45 | $3,067,705 |
| 2017-09-13 | $0.06138 | $0.06879 | $0.04253 | $0.05630 | $5,944.08 | $2,815,050 |
| 2017-09-14 | $0.05629 | $0.06290 | $0.04446 | $0.05122 | $5,237.04 | $2,561,245 |
| 2017-09-15 | $0.05162 | $0.06532 | $0.03961 | $0.04785 | $43,287.90 | $2,392,255 |
| 2017-09-16 | $0.04828 | $0.05495 | $0.04370 | $0.05355 | $3,824.88 | $2,677,550 |
| 2017-09-17 | $0.05350 | $0.05350 | $0.04295 | $0.04518 | $4,678.67 | $2,258,765 |
| 2017-09-18 | $0.04509 | $0.07180 | $0.04509 | $0.06530 | $20,836.60 | $3,265,065 |
| 2017-09-19 | $0.06547 | $0.06967 | $0.05231 | $0.05935 | $8,035.90 | $2,967,390 |
| 2017-09-20 | $0.05927 | $0.07093 | $0.05246 | $0.06874 | $6,814.63 | $3,437,220 |
| 2017-09-21 | $0.06842 | $0.08929 | $0.05421 | $0.07928 | $77,004.60 | $3,964,025 |
| 2017-09-22 | $0.07215 | $0.07215 | $0.05448 | $0.06453 | $7,840.89 | $3,226,420 |
| 2017-09-23 | $0.06452 | $0.06597 | $0.05154 | $0.05471 | $17,298.40 | $2,735,490 |
| 2017-09-24 | $0.05493 | $0.06006 | $0.05119 | $0.05729 | $1,540.74 | $2,864,375 |
| 2017-09-25 | $0.05730 | $0.06181 | $0.05460 | $0.05734 | $393.67 | $2,867,140 |
| 2017-09-26 | $0.05734 | $0.05942 | $0.05733 | $0.05853 | $2,907.13 | $2,926,595 |
| 2017-09-27 | $0.05845 | $0.07395 | $0.05801 | $0.06925 | $1,776.46 | $3,462,183 |
| 2017-09-28 | $0.06923 | $0.07045 | $0.05444 | $0.05464 | $3,536.24 | $2,731,984 |
| 2017-09-29 | $0.05460 | $0.06935 | $0.05460 | $0.06837 | $2,791.95 | $3,418,525 |
| 2017-09-30 | $0.06838 | $0.07347 | $0.05418 | $0.07277 | $11,523.60 | $3,638,655 |