REAL ESMATE by Virtuals(EMATE)Dzisiaj
$0.000168
REAL ESMATE by Virtuals Historia cen
(EMATE)Okres czasu: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Cena otwarcia* | WYSOKI | NISKI | Cena zamknięcia** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.000169 | $0.000175 | $0.000163 | $0.000173 | $1,419.805 |
2025-09-06 | $0.000160 | $0.000171 | $0.000160 | $0.000169 | $800.7072 |
2025-09-05 | $0.000162 | $0.000170 | $0.000160 | $0.000160 | $583.8818 |
2025-09-04 | $0.000205 | $0.000208 | $0.000156 | $0.000162 | $6,550.857 |
2025-09-03 | $0.000186 | $0.000208 | $0.000190 | $0.000205 | $1,478.816 |
2025-09-02 | $0.000181 | $0.000193 | $0.000171 | $0.000186 | $3,710.559 |
2025-09-01 | $0.000198 | $0.000204 | $0.000179 | $0.000181 | $1,114.299 |
2025-08-31 | $0.000229 | $0.000225 | $0.000196 | $0.000198 | $5,635.647 |
2025-08-30 | $0.000176 | $0.000273 | $0.000219 | $0.000229 | $21,453.71 |
2025-08-29 | $0.000227 | $0.000251 | $0.000168 | $0.000176 | $9,721.824 |
2025-08-28 | $0.000307 | $0.000305 | $0.000185 | $0.000227 | $6,941.361 |
2025-08-27 | $0.000312 | $0.000324 | $0.000299 | $0.000307 | $1,523.512 |
2025-08-26 | $0.000311 | $0.000316 | $0.000287 | $0.000312 | $740.0160 |
2025-08-25 | $0.000350 | $0.000380 | $0.000309 | $0.000311 | $4,129.400 |
2025-08-24 | $0.000337 | $0.000358 | $0.000334 | $0.000349 | $2,625.362 |
2025-08-23 | $0.000401 | $0.000447 | $0.000336 | $0.000337 | $7,830.332 |
2025-08-22 | $0.000313 | $0.000413 | $0.000310 | $0.000398 | $5,917.084 |
2025-08-21 | $0.000376 | $0.000463 | $0.000311 | $0.000312 | $13,964.94 |
2025-08-20 | $0.000285 | $0.000418 | $0.000272 | -- | -- |
2025-08-19 | -- | $0.000294 | $0.000268 | $0.000285 | $5,996.538 |
* Najwcześniejsze dane w zakresie (czas UTC)
** Najnowsze dane w zakresie (czas UTC)
Tego dnia w historii
2025-09-08
REAL ESMATE by Virtuals(EMATE)
