Embers MBRS
Xếp hạng #?
04:49:02 06/02/2019
Embers (MBRS)
Không hoạt động
Lịch sử giá Embers (MBRS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.04395 | $0.04636 | $0.03527 | $0.04636 | $989.10 | $2,317,970 |
| 2017-12-02 | $0.04637 | $0.04816 | $0.03725 | $0.03725 | $645.54 | $1,862,605 |
| 2017-12-03 | $0.03718 | $0.04998 | $0.02941 | $0.02970 | $5,443.51 | $1,485,250 |
| 2017-12-04 | $0.02977 | $0.03839 | $0.02974 | $0.03810 | $908.70 | $1,905,160 |
| 2017-12-05 | $0.03817 | $0.04597 | $0.03765 | $0.04389 | $191.18 | $2,194,395 |
| 2017-12-06 | $0.04380 | $0.05116 | $0.02620 | $0.03266 | $6,252.44 | $1,632,875 |
| 2017-12-07 | $0.03257 | $0.03310 | $0.02374 | $0.02417 | $32,521.60 | $1,208,605 |
| 2017-12-08 | $0.03573 | $0.05624 | $0.02989 | $0.03399 | $4,669.19 | $1,699,620 |
| 2017-12-09 | $0.03396 | $0.04417 | $0.03246 | $0.03586 | $896.08 | $1,792,830 |
| 2017-12-10 | $0.03598 | $0.03683 | $0.02595 | $0.03233 | $2,733.56 | $1,616,360 |
| 2017-12-11 | $0.03225 | $0.03792 | $0.02690 | $0.02839 | $8,608.98 | $1,419,715 |
| 2017-12-12 | $0.02828 | $0.04327 | $0.02795 | $0.03297 | $12,062.70 | $1,648,420 |
| 2017-12-13 | $0.03299 | $0.04275 | $0.02899 | $0.03806 | $23,042.00 | $1,902,970 |
| 2017-12-14 | $0.03804 | $0.03980 | $0.02762 | $0.02966 | $2,488.96 | $1,483,150 |
| 2017-12-15 | $0.02971 | $0.03509 | $0.02970 | $0.03427 | $1,472.22 | $1,713,290 |
| 2017-12-16 | $0.03432 | $0.03595 | $0.02687 | $0.03562 | $1,297.65 | $1,781,170 |
| 2017-12-17 | $0.03563 | $0.04542 | $0.02895 | $0.03724 | $9,717.30 | $1,861,845 |
| 2017-12-18 | $0.03734 | $0.06590 | $0.03498 | $0.05527 | $66,236.10 | $2,763,670 |
| 2017-12-19 | $0.05521 | $0.05722 | $0.04539 | $0.04873 | $18,956.80 | $2,436,495 |
| 2017-12-20 | $0.04868 | $0.05149 | $0.03579 | $0.03732 | $15,230.90 | $1,865,960 |
| 2017-12-21 | $0.03742 | $0.06652 | $0.03543 | $0.04150 | $23,142.40 | $2,075,005 |
| 2017-12-22 | $0.04164 | $0.04205 | $0.02294 | $0.03719 | $13,805.70 | $1,859,310 |
| 2017-12-23 | $0.03751 | $0.05705 | $0.03021 | $0.05120 | $18,487.50 | $2,559,935 |
| 2017-12-24 | $0.05005 | $0.05349 | $0.03400 | $0.05223 | $6,939.92 | $2,611,310 |
| 2017-12-25 | $0.05267 | $0.05360 | $0.04179 | $0.04513 | $4,058.40 | $2,256,440 |
| 2017-12-26 | $0.04509 | $0.05850 | $0.04273 | $0.05737 | $13,272.70 | $2,868,475 |
| 2017-12-27 | $0.05739 | $0.1487 | $0.05270 | $0.08268 | $203,121 | $4,133,905 |
| 2017-12-28 | $0.08397 | $0.1047 | $0.07598 | $0.1047 | $65,163.30 | $5,233,950 |
| 2017-12-29 | $0.1057 | $0.1132 | $0.08277 | $0.1105 | $78,814.40 | $5,525,400 |
| 2017-12-30 | $0.1103 | $0.1103 | $0.08644 | $0.09857 | $45,009.40 | $4,928,460 |
| 2017-12-31 | $0.09815 | $0.1128 | $0.09267 | $0.1107 | $34,702.00 | $5,536,150 |