Embers MBRS
Xếp hạng #?
04:49:02 06/02/2019
Embers (MBRS)
Không hoạt động
Lịch sử giá Embers (MBRS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002201 | $0.002221 | $0.002201 | $0.002214 | $27.45 | $110,697 |
| 2018-11-02 | $0.002214 | $0.002214 | $0.001771 | $0.001977 | $20.34 | $98,831.00 |
| 2018-11-03 | $0.001977 | $0.002104 | $0.001594 | $0.001977 | $390.83 | $98,831.00 |
| 2018-11-04 | $0.001977 | $0.002918 | $0.001967 | $0.002918 | $12.50 | $145,904 |
| 2018-11-05 | $0.002926 | $0.002930 | $0.001982 | $0.001989 | $17.09 | $99,464.50 |
| 2018-11-06 | $0.001997 | $0.002006 | $0.001863 | $0.001879 | $13.45 | $93,727.50 |
| 2018-11-07 | $0.001879 | $0.001902 | $0.001758 | $0.001765 | $19.89 | $88,233.50 |
| 2018-11-08 | $0.001763 | $0.001812 | $0.001736 | $0.001801 | $7.74 | $90,056.00 |
| 2018-11-09 | $0.001801 | $0.001810 | $0.001783 | $0.001793 | $0 | $89,661.00 |
| 2018-11-10 | $0.001793 | $0.001793 | $0.001793 | $0.001793 | $0 | $89,661.00 |
| 2018-11-11 | $0.001793 | $0.001793 | $0.001793 | $0.001793 | $0 | $89,661.00 |
| 2018-11-12 | $0.001793 | $0.002115 | $0.001793 | $0.002111 | $331.76 | $105,546 |
| 2018-11-13 | $0.002102 | $0.002111 | $0.001836 | $0.001846 | $15.16 | $92,308.50 |
| 2018-11-14 | $0.001841 | $0.001848 | $0.001685 | $0.001685 | $0 | $84,228.00 |
| 2018-11-15 | $0.001685 | $0.002899 | $0.001265 | $0.001466 | $2,495.27 | $73,322.00 |
| 2018-11-16 | $0.001466 | $0.001468 | $0.001336 | $0.001447 | $103.50 | $72,340.50 |
| 2018-11-17 | $0.001450 | $0.001450 | $0.001205 | $0.001220 | $193.28 | $61,015.00 |
| 2018-11-18 | $0.001224 | $0.001292 | $0.001210 | $0.001292 | $11.58 | $64,591.00 |
| 2018-11-19 | $0.001292 | $0.001292 | $0.001137 | $0.001162 | $10.07 | $58,122.50 |
| 2018-11-20 | $0.001156 | $0.001227 | $0.0009968 | $0.001154 | $42.82 | $57,721.50 |
| 2018-11-21 | $0.001155 | $0.001217 | $0.001127 | $0.001153 | $8.13 | $57,626.50 |
| 2018-11-22 | $0.001148 | $0.001158 | $0.0009563 | $0.0009588 | $5.59 | $47,939.00 |
| 2018-11-23 | $0.001214 | $0.001232 | $0.0009772 | $0.0009972 | $88.68 | $49,860.95 |
| 2018-11-24 | $0.0009965 | $0.001058 | $0.0009007 | $0.0009278 | $9.28 | $46,390.40 |
| 2018-11-25 | $0.0009282 | $0.001041 | $0.0007925 | $0.0009213 | $22.80 | $46,062.80 |
| 2018-11-26 | $0.0009232 | $0.0009467 | $0.0007595 | $0.0007916 | $39.39 | $39,579.95 |
| 2018-11-27 | $0.0007911 | $0.0008439 | $0.0006569 | $0.0008403 | $45.15 | $42,014.20 |
| 2018-11-28 | $0.0008411 | $0.0008892 | $0.0008007 | $0.0008502 | $23.35 | $42,509.10 |
| 2018-11-29 | $0.0008537 | $0.0008828 | $0.0008261 | $0.0008421 | $0 | $42,103.03 |
| 2018-11-30 | $0.0008421 | $0.001772 | $0.0007073 | $0.0009629 | $1,148.02 | $48,147.33 |