Embers MBRS
Xếp hạng #?
04:49:02 06/02/2019
Embers (MBRS)
Không hoạt động
Lịch sử giá Embers (MBRS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1112 | $0.1112 | $0.08019 | $0.08800 | $13,159.20 | $4,399,935 |
| 2018-01-02 | $0.08805 | $0.1366 | $0.08444 | $0.1058 | $145,156 | $5,287,850 |
| 2018-01-03 | $0.1107 | $0.1208 | $0.09300 | $0.09562 | $28,757.10 | $4,781,205 |
| 2018-01-04 | $0.09612 | $0.1250 | $0.08833 | $0.1250 | $73,613.60 | $6,249,050 |
| 2018-01-05 | $0.1250 | $0.1807 | $0.1213 | $0.1492 | $89,209.20 | $7,459,000 |
| 2018-01-06 | $0.1493 | $0.1894 | $0.1380 | $0.1502 | $57,898.70 | $7,507,850 |
| 2018-01-07 | $0.1501 | $0.1898 | $0.1495 | $0.1748 | $59,081.10 | $8,737,750 |
| 2018-01-08 | $0.1747 | $0.1823 | $0.1348 | $0.1823 | $145,453 | $9,116,500 |
| 2018-01-09 | $0.1818 | $0.4269 | $0.1754 | $0.2795 | $181,667 | $13,973,850 |
| 2018-01-10 | $0.2870 | $0.3953 | $0.2228 | $0.2767 | $114,816 | $13,834,050 |
| 2018-01-11 | $0.2763 | $0.3026 | $0.1708 | $0.2074 | $47,727.70 | $10,369,500 |
| 2018-01-12 | $0.2088 | $0.2533 | $0.1594 | $0.2212 | $40,566.20 | $11,062,150 |
| 2018-01-13 | $0.2210 | $0.3462 | $0.2210 | $0.2571 | $58,022.30 | $12,855,600 |
| 2018-01-14 | $0.2711 | $0.2725 | $0.1800 | $0.2019 | $44,020.60 | $10,096,650 |
| 2018-01-15 | $0.2110 | $0.2422 | $0.2035 | $0.2035 | $26,279.40 | $10,172,550 |
| 2018-01-16 | $0.2037 | $0.2037 | $0.1278 | $0.1493 | $30,777.50 | $7,465,650 |
| 2018-01-17 | $0.1486 | $0.1670 | $0.1015 | $0.1571 | $38,369.80 | $7,854,500 |
| 2018-01-18 | $0.1578 | $0.1804 | $0.1193 | $0.1568 | $26,788.90 | $7,839,500 |
| 2018-01-19 | $0.1552 | $0.1698 | $0.09624 | $0.1444 | $9,915.11 | $7,218,900 |
| 2018-01-20 | $0.1459 | $0.1806 | $0.1335 | $0.1765 | $16,117.50 | $8,826,400 |
| 2018-01-21 | $0.1769 | $0.1788 | $0.1157 | $0.1278 | $22,394.30 | $6,389,300 |
| 2018-01-22 | $0.1294 | $0.1490 | $0.1091 | $0.1151 | $9,182.59 | $5,754,300 |
| 2018-01-23 | $0.1148 | $0.1407 | $0.1148 | $0.1295 | $5,795.24 | $6,476,950 |
| 2018-01-24 | $0.1295 | $0.1361 | $0.1142 | $0.1154 | $17,058.30 | $5,772,000 |
| 2018-01-25 | $0.1181 | $0.1212 | $0.09347 | $0.09615 | $21,515.90 | $4,807,515 |
| 2018-01-26 | $0.09590 | $0.1181 | $0.09578 | $0.1035 | $4,364.91 | $5,173,250 |
| 2018-01-27 | $0.1034 | $0.1332 | $0.1022 | $0.1213 | $2,324.29 | $6,062,800 |
| 2018-01-28 | $0.1219 | $0.1230 | $0.09643 | $0.09643 | $4,390.27 | $4,821,345 |
| 2018-01-29 | $0.09633 | $0.1034 | $0.08727 | $0.08792 | $11,510.20 | $4,396,115 |
| 2018-01-30 | $0.08795 | $0.09290 | $0.07579 | $0.08593 | $13,677.90 | $4,296,365 |
| 2018-01-31 | $0.08612 | $0.1111 | $0.08612 | $0.1029 | $17,441.60 | $5,144,900 |