Embers MBRS
Xếp hạng #?
04:49:02 06/02/2019
Embers (MBRS)
Không hoạt động
Lịch sử giá Embers (MBRS) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0009657 | $0.001293 | $0.0008704 | $0.0009228 | $72.54 | $46,140.02 |
| 2018-12-02 | $0.0009221 | $0.001213 | $0.0008383 | $0.0008408 | $119.06 | $42,041.96 |
| 2018-12-03 | $0.0008454 | $0.0009293 | $0.0008365 | $0.0008917 | $96.92 | $44,585.74 |
| 2018-12-04 | $0.0008911 | $0.0009235 | $0.0008218 | $0.0008303 | $29.39 | $41,512.85 |
| 2018-12-05 | $0.0008311 | $0.0008333 | $0.0007874 | $0.0007874 | $21.26 | $39,368.37 |
| 2018-12-06 | $0.0007870 | $0.001103 | $0.0007870 | $0.0009143 | $69.49 | $45,717.12 |
| 2018-12-07 | $0.0009128 | $0.0009128 | $0.0008190 | $0.0008550 | $29.15 | $42,748.32 |
| 2018-12-08 | $0.0008544 | $0.0008748 | $0.0008034 | $0.0008353 | $8.87 | $41,763.54 |
| 2018-12-09 | $0.0008329 | $0.0008855 | $0.0008329 | $0.0008677 | $2.01 | $43,385.78 |
| 2018-12-10 | $0.0008669 | $0.0008762 | $0.0008501 | $0.0008560 | $0 | $42,799.96 |
| 2018-12-11 | $0.0008560 | $0.0008560 | $0.0008560 | $0.0008560 | $0 | $42,799.96 |
| 2018-12-12 | $0.0008560 | $0.0009900 | $0.0008560 | $0.0009071 | $10.65 | $45,353.35 |
| 2018-12-13 | $0.0009075 | $0.0009299 | $0.0007481 | $0.0008937 | $26.46 | $44,687.38 |
| 2018-12-14 | $0.0008932 | $0.0009288 | $0.0007906 | $0.0009067 | $18.57 | $45,336.48 |
| 2018-12-15 | $0.0009074 | $0.0009167 | $0.0008945 | $0.0009022 | $0 | $45,107.56 |
| 2018-12-16 | $0.0009022 | $0.0009022 | $0.0004329 | $0.0006141 | $38.68 | $30,706.03 |
| 2018-12-17 | $0.0006148 | $0.0009355 | $0.0006140 | $0.0009230 | $0.6914 | $46,148.54 |
| 2018-12-18 | $0.0009231 | $0.0009317 | $0.0005992 | $0.0006296 | $17.66 | $31,482.21 |
| 2018-12-19 | $0.0006316 | $0.001150 | $0.0006273 | $0.001088 | $7.49 | $54,414.87 |
| 2018-12-20 | $0.001086 | $0.001094 | $0.0007956 | $0.0008702 | $125.84 | $43,511.11 |
| 2018-12-21 | $0.0008676 | $0.001134 | $0.0006929 | $0.0007012 | $41.45 | $35,061.82 |
| 2018-12-22 | $0.0007021 | $0.0008446 | $0.0006944 | $0.0008433 | $4.09 | $42,166.16 |
| 2018-12-23 | $0.0008451 | $0.0008548 | $0.0008426 | $0.0008433 | $0 | $42,166.77 |
| 2018-12-24 | $0.0008433 | $0.001048 | $0.0007694 | $0.0008967 | $14.27 | $44,833.13 |
| 2018-12-25 | $0.0008986 | $0.0008986 | $0.0008245 | $0.0008415 | $0 | $42,076.71 |
| 2018-12-26 | $0.0008415 | $0.001006 | $0.0006393 | $0.001003 | $114.01 | $50,172.79 |
| 2018-12-27 | $0.001003 | $0.001008 | $0.0007926 | $0.0009481 | $10.17 | $47,404.95 |
| 2018-12-28 | $0.0009490 | $0.0009590 | $0.0008073 | $0.0008655 | $8.04 | $43,276.02 |
| 2018-12-29 | $0.0008669 | $0.0009129 | $0.0008664 | $0.0008787 | $5.04 | $43,935.73 |
| 2018-12-30 | $0.0008796 | $0.0008797 | $0.0008712 | $0.0008764 | $0 | $43,821.66 |
| 2018-12-31 | $0.0008764 | $0.0008764 | $0.0007451 | $0.0007490 | $3.15 | $37,448.24 |