Embers MBRS
Xếp hạng #?
04:49:02 06/02/2019
Embers (MBRS)
Không hoạt động
Lịch sử giá Embers (MBRS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.05040 | $0.05040 | $0.01707 | $0.01732 | $2,108.44 | $865,850 |
| 2018-05-02 | $0.01728 | $0.03849 | $0.01711 | $0.02056 | $498.50 | $1,027,905 |
| 2018-05-03 | $0.02056 | $0.02429 | $0.01961 | $0.02331 | $1,446.43 | $1,165,300 |
| 2018-05-04 | $0.02330 | $0.02481 | $0.02285 | $0.02473 | $338.14 | $1,236,395 |
| 2018-05-05 | $0.02472 | $0.02517 | $0.01821 | $0.02239 | $3,719.82 | $1,119,710 |
| 2018-05-06 | $0.02241 | $0.02241 | $0.01927 | $0.02037 | $336.92 | $1,018,320 |
| 2018-05-07 | $0.02038 | $0.02249 | $0.01704 | $0.02084 | $2,091.74 | $1,042,195 |
| 2018-05-08 | $0.02089 | $0.02508 | $0.01990 | $0.01990 | $1,779.31 | $995,010 |
| 2018-05-09 | $0.01987 | $0.02548 | $0.01942 | $0.02059 | $794.54 | $1,029,470 |
| 2018-05-10 | $0.02058 | $0.04288 | $0.02054 | $0.04250 | $1,453.92 | $2,125,210 |
| 2018-05-11 | $0.04253 | $0.04435 | $0.03664 | $0.03827 | $528.32 | $1,913,355 |
| 2018-05-12 | $0.03820 | $0.04209 | $0.01729 | $0.01913 | $1,823.80 | $956,555 |
| 2018-05-13 | $0.01912 | $0.02125 | $0.01829 | $0.01921 | $609.99 | $960,450 |
| 2018-05-14 | $0.01921 | $0.02097 | $0.01813 | $0.01886 | $289.09 | $942,795 |
| 2018-05-15 | $0.01882 | $0.01964 | $0.01770 | $0.01953 | $385.17 | $976,470 |
| 2018-05-16 | $0.01952 | $0.02411 | $0.01371 | $0.01948 | $7,228.32 | $973,760 |
| 2018-05-17 | $0.01949 | $0.02186 | $0.01570 | $0.01919 | $5,419.85 | $959,310 |
| 2018-05-18 | $0.01920 | $0.01920 | $0.01537 | $0.01572 | $1,512.03 | $786,225 |
| 2018-05-19 | $0.01572 | $0.01781 | $0.01417 | $0.01780 | $564.39 | $889,770 |
| 2018-05-20 | $0.01781 | $0.01916 | $0.01758 | $0.01763 | $157.66 | $881,485 |
| 2018-05-21 | $0.01765 | $0.01766 | $0.01659 | $0.01665 | $141.57 | $832,510 |
| 2018-05-22 | $0.01665 | $0.01673 | $0.01569 | $0.01594 | $233.99 | $797,170 |
| 2018-05-23 | $0.01593 | $0.01597 | $0.01252 | $0.01282 | $707.22 | $641,155 |
| 2018-05-24 | $0.01278 | $0.01529 | $0.01278 | $0.01519 | $213.32 | $759,740 |
| 2018-05-25 | $0.01522 | $0.01737 | $0.01488 | $0.01696 | $386.65 | $848,220 |
| 2018-05-26 | $0.01696 | $0.01700 | $0.01400 | $0.01408 | $114.89 | $703,855 |
| 2018-05-27 | $0.01408 | $0.01510 | $0.01378 | $0.01381 | $223.16 | $690,305 |
| 2018-05-28 | $0.01381 | $0.01407 | $0.01299 | $0.01303 | $194.21 | $651,555 |
| 2018-05-29 | $0.01303 | $0.01530 | $0.01136 | $0.01139 | $1,366.87 | $569,455 |
| 2018-05-30 | $0.01140 | $0.01483 | $0.01140 | $0.01306 | $1,536.09 | $652,895 |
| 2018-05-31 | $0.01306 | $0.01585 | $0.01259 | $0.01516 | $209.94 | $758,200 |