Embers MBRS
Xếp hạng #?
04:49:02 06/02/2019
Embers (MBRS)
Không hoạt động
Lịch sử giá Embers (MBRS) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.003630 | $0.003659 | $0.003011 | $0.003033 | $6.25 | $151,641 |
| 2018-10-02 | $0.003024 | $0.003037 | $0.002867 | $0.002870 | $14.03 | $143,490 |
| 2018-10-03 | $0.002871 | $0.002922 | $0.002835 | $0.002921 | $10.18 | $146,049 |
| 2018-10-04 | $0.002924 | $0.002972 | $0.002813 | $0.002816 | $15.90 | $140,813 |
| 2018-10-05 | $0.002824 | $0.002834 | $0.002220 | $0.002293 | $353.01 | $114,638 |
| 2018-10-06 | $0.002294 | $0.002898 | $0.002266 | $0.002557 | $41.36 | $127,856 |
| 2018-10-07 | $0.002567 | $0.002950 | $0.002219 | $0.002360 | $259.74 | $118,019 |
| 2018-10-08 | $0.002371 | $0.002405 | $0.002357 | $0.002396 | $10.14 | $119,776 |
| 2018-10-09 | $0.002509 | $0.003252 | $0.002433 | $0.003250 | $446.01 | $162,505 |
| 2018-10-10 | $0.003237 | $0.003298 | $0.003182 | $0.003297 | $110.89 | $164,831 |
| 2018-10-11 | $0.003286 | $0.003289 | $0.002254 | $0.002926 | $979.22 | $146,313 |
| 2018-10-12 | $0.002923 | $0.002966 | $0.002182 | $0.002183 | $241.54 | $109,163 |
| 2018-10-13 | $0.002183 | $0.002505 | $0.002179 | $0.002367 | $50.36 | $118,366 |
| 2018-10-14 | $0.002368 | $0.002780 | $0.001908 | $0.001910 | $77.09 | $95,496.50 |
| 2018-10-15 | $0.001913 | $0.002777 | $0.001692 | $0.002772 | $19.70 | $138,597 |
| 2018-10-16 | $0.002769 | $0.002977 | $0.002686 | $0.002695 | $11.57 | $134,742 |
| 2018-10-17 | $0.002704 | $0.002711 | $0.001785 | $0.002309 | $571.59 | $115,456 |
| 2018-10-18 | $0.002312 | $0.002550 | $0.002261 | $0.002267 | $41.53 | $113,357 |
| 2018-10-19 | $0.002267 | $0.002453 | $0.002248 | $0.002444 | $6.42 | $122,178 |
| 2018-10-20 | $0.002444 | $0.002462 | $0.002186 | $0.002459 | $7.59 | $122,943 |
| 2018-10-21 | $0.002459 | $0.002479 | $0.002190 | $0.002205 | $4.36 | $110,246 |
| 2018-10-22 | $0.002204 | $0.002233 | $0.002185 | $0.002194 | $52.36 | $109,695 |
| 2018-10-23 | $0.002194 | $0.002271 | $0.002188 | $0.002199 | $8.81 | $109,969 |
| 2018-10-24 | $0.002189 | $0.002281 | $0.0002708 | $0.0002714 | $421.17 | $13,570.55 |
| 2018-10-25 | $0.0002714 | $0.002938 | $0.0002714 | $0.002758 | $430.08 | $137,906 |
| 2018-10-26 | $0.002510 | $0.002518 | $0.002130 | $0.002264 | $34.92 | $113,183 |
| 2018-10-27 | $0.002255 | $0.002270 | $0.002254 | $0.002255 | $0 | $112,744 |
| 2018-10-28 | $0.002255 | $0.002255 | $0.002184 | $0.002204 | $84.64 | $110,208 |
| 2018-10-29 | $0.002193 | $0.002203 | $0.002071 | $0.002084 | $17.87 | $104,210 |
| 2018-10-30 | $0.002084 | $0.002093 | $0.001636 | $0.002015 | $24.36 | $100,735 |
| 2018-10-31 | $0.002021 | $0.002211 | $0.002014 | $0.002201 | $51.03 | $110,027 |