Embers MBRS
Xếp hạng #?
04:49:02 06/02/2019
Embers (MBRS)
Không hoạt động
Lịch sử giá Embers (MBRS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.05291 | $0.05482 | $0.04905 | $0.05324 | $846.89 | $2,661,880 |
| 2018-03-02 | $0.05310 | $0.1082 | $0.04752 | $0.08429 | $17,032.00 | $4,214,560 |
| 2018-03-03 | $0.08419 | $0.09054 | $0.06640 | $0.07827 | $4,291.92 | $3,913,450 |
| 2018-03-04 | $0.07813 | $0.08929 | $0.06912 | $0.07467 | $3,088.66 | $3,733,705 |
| 2018-03-05 | $0.08232 | $0.08232 | $0.05168 | $0.05446 | $19,180.10 | $2,722,770 |
| 2018-03-06 | $0.05430 | $0.06839 | $0.04412 | $0.04817 | $11,668.00 | $2,408,435 |
| 2018-03-07 | $0.04812 | $0.04832 | $0.03636 | $0.03932 | $2,129.17 | $1,966,065 |
| 2018-03-08 | $0.03927 | $0.05282 | $0.03643 | $0.04012 | $2,064.94 | $2,006,140 |
| 2018-03-09 | $0.03987 | $0.04122 | $0.03506 | $0.04100 | $814.26 | $2,050,135 |
| 2018-03-10 | $0.04102 | $0.04397 | $0.03961 | $0.03998 | $1,058.60 | $1,998,880 |
| 2018-03-11 | $0.03984 | $0.04364 | $0.03467 | $0.03983 | $758.81 | $1,991,495 |
| 2018-03-12 | $0.03970 | $0.04232 | $0.02751 | $0.03593 | $3,772.79 | $1,796,255 |
| 2018-03-13 | $0.03572 | $0.04134 | $0.02740 | $0.03710 | $2,352.68 | $1,854,905 |
| 2018-03-14 | $0.03711 | $0.04085 | $0.03630 | $0.03788 | $505.38 | $1,893,925 |
| 2018-03-15 | $0.03789 | $0.03811 | $0.02856 | $0.02984 | $409.61 | $1,491,880 |
| 2018-03-16 | $0.02982 | $0.04100 | $0.02480 | $0.03900 | $6,700.01 | $1,950,155 |
| 2018-03-17 | $0.03904 | $0.04790 | $0.01763 | $0.01930 | $5,194.81 | $964,755 |
| 2018-03-18 | $0.01926 | $0.02601 | $0.01837 | $0.02418 | $1,066.60 | $1,209,065 |
| 2018-03-19 | $0.02408 | $0.03266 | $0.02279 | $0.02686 | $5,398.69 | $1,343,175 |
| 2018-03-20 | $0.02716 | $0.02815 | $0.02203 | $0.02649 | $6,942.06 | $1,324,345 |
| 2018-03-21 | $0.02653 | $0.02834 | $0.02474 | $0.02595 | $1,485.36 | $1,297,430 |
| 2018-03-22 | $0.02592 | $0.03096 | $0.02574 | $0.02741 | $4,477.00 | $1,370,495 |
| 2018-03-23 | $0.02741 | $0.02828 | $0.02103 | $0.02373 | $6,502.18 | $1,186,700 |
| 2018-03-24 | $0.02407 | $0.03444 | $0.02388 | $0.03052 | $9,142.54 | $1,526,050 |
| 2018-03-25 | $0.03010 | $0.03557 | $0.02806 | $0.02990 | $9,395.44 | $1,495,005 |
| 2018-03-26 | $0.02988 | $0.03011 | $0.02446 | $0.02553 | $515.91 | $1,276,305 |
| 2018-03-27 | $0.02483 | $0.03009 | $0.02357 | $0.02469 | $3,462.96 | $1,234,490 |
| 2018-03-28 | $0.02468 | $0.02796 | $0.02176 | $0.02229 | $1,136.22 | $1,114,440 |
| 2018-03-29 | $0.02231 | $0.02711 | $0.02046 | $0.02244 | $2,908.12 | $1,122,025 |
| 2018-03-30 | $0.02238 | $0.02393 | $0.01874 | $0.02119 | $5,886.53 | $1,059,600 |
| 2018-03-31 | $0.02120 | $0.02219 | $0.02037 | $0.02107 | $1,208.80 | $1,053,330 |