Embers MBRS
Xếp hạng #?
04:49:02 06/02/2019
Embers (MBRS)
Không hoạt động
Lịch sử giá Embers (MBRS) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.07280 | $0.07890 | $0.06382 | $0.07037 | $3,778.58 | $3,518,420 |
| 2017-10-02 | $0.07034 | $0.07160 | $0.04054 | $0.06083 | $13,335.60 | $3,041,315 |
| 2017-10-03 | $0.06086 | $0.06726 | $0.04622 | $0.05703 | $6,575.60 | $2,851,350 |
| 2017-10-04 | $0.05716 | $0.05800 | $0.03406 | $0.03732 | $16,836.30 | $1,866,200 |
| 2017-10-05 | $0.03734 | $0.06098 | $0.03733 | $0.05139 | $5,434.53 | $2,569,525 |
| 2017-10-06 | $0.05140 | $0.05142 | $0.03841 | $0.04720 | $7,135.88 | $2,359,895 |
| 2017-10-07 | $0.04721 | $0.05298 | $0.04504 | $0.05140 | $9,661.11 | $2,569,955 |
| 2017-10-08 | $0.05207 | $0.05291 | $0.04477 | $0.04807 | $6,249.25 | $2,403,615 |
| 2017-10-09 | $0.04808 | $0.1370 | $0.04388 | $0.08624 | $16,682.10 | $4,311,860 |
| 2017-10-10 | $0.08643 | $0.08646 | $0.05707 | $0.06644 | $5,154.13 | $3,321,915 |
| 2017-10-11 | $0.06643 | $0.06696 | $0.05287 | $0.06129 | $3,707.98 | $3,064,590 |
| 2017-10-12 | $0.06133 | $0.07720 | $0.05499 | $0.07683 | $3,807.48 | $3,841,265 |
| 2017-10-13 | $0.07706 | $0.08327 | $0.05543 | $0.05727 | $3,591.96 | $2,863,680 |
| 2017-10-14 | $0.05732 | $0.06208 | $0.04926 | $0.05279 | $3,114.17 | $2,639,535 |
| 2017-10-15 | $0.05290 | $0.06177 | $0.05076 | $0.05797 | $765.65 | $2,898,630 |
| 2017-10-16 | $0.05802 | $0.06259 | $0.04320 | $0.04484 | $4,197.88 | $2,241,870 |
| 2017-10-17 | $0.04490 | $0.06462 | $0.04408 | $0.05664 | $2,485.05 | $2,831,955 |
| 2017-10-18 | $0.05663 | $0.05663 | $0.04092 | $0.04935 | $1,294.88 | $2,467,535 |
| 2017-10-19 | $0.04936 | $0.07095 | $0.04478 | $0.05845 | $4,867.78 | $2,922,305 |
| 2017-10-20 | $0.05845 | $0.05864 | $0.03502 | $0.03559 | $307.16 | $1,779,410 |
| 2017-10-21 | $0.03553 | $0.04997 | $0.03550 | $0.04478 | $12,401.50 | $2,239,060 |
| 2017-10-22 | $0.04479 | $0.04882 | $0.03408 | $0.04882 | $4,240.38 | $2,441,215 |
| 2017-10-23 | $0.04862 | $0.1007 | $0.02651 | $0.06653 | $53,037.40 | $3,326,460 |
| 2017-10-24 | $0.06646 | $0.06945 | $0.03440 | $0.04675 | $2,788.70 | $2,337,450 |
| 2017-10-25 | $0.04678 | $0.05945 | $0.04457 | $0.05143 | $6,533.94 | $2,571,285 |
| 2017-10-26 | $0.05141 | $0.05253 | $0.03705 | $0.03817 | $4,871.39 | $1,908,335 |
| 2017-10-27 | $0.03815 | $0.04485 | $0.03798 | $0.04097 | $2,658.59 | $2,048,600 |
| 2017-10-28 | $0.04164 | $0.05514 | $0.04050 | $0.05006 | $11,978.60 | $2,502,815 |
| 2017-10-29 | $0.04999 | $0.05832 | $0.04369 | $0.05769 | $3,157.73 | $2,884,485 |
| 2017-10-30 | $0.05738 | $0.05971 | $0.04099 | $0.04160 | $7,661.46 | $2,079,750 |
| 2017-10-31 | $0.04153 | $0.05776 | $0.03808 | $0.04818 | $32,975.90 | $2,408,825 |