Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-11 | $0.1234 | $0.3012 | $0.1233 | $0.2420 | $100,754 | $0 |
| 2017-11-12 | $0.2420 | $0.2666 | $0.1032 | $0.1488 | $54,084.30 | $0 |
| 2017-11-13 | $0.1490 | $0.2244 | $0.1081 | $0.2243 | $42,940.40 | $0 |
| 2017-11-14 | $0.2242 | $0.3546 | $0.1534 | $0.3545 | $103,078 | $0 |
| 2017-11-15 | $0.3547 | $0.4009 | $0.2646 | $0.2858 | $131,273 | $0 |
| 2017-11-16 | $0.2856 | $0.3099 | $0.2266 | $0.2491 | $39,927.40 | $0 |
| 2017-11-17 | $0.2489 | $0.2994 | $0.2272 | $0.2293 | $8,652.72 | $1,685,029 |
| 2017-11-18 | $0.2276 | $0.2783 | $0.1370 | $0.2080 | $22,271.80 | $1,528,719 |
| 2017-11-19 | $0.2075 | $0.3004 | $0.1505 | $0.2800 | $27,696.90 | $2,057,423 |
| 2017-11-20 | $0.2752 | $0.2753 | $0.1730 | $0.1730 | $15,506.80 | $1,271,609 |
| 2017-11-21 | $0.1728 | $0.1865 | $0.08469 | $0.1400 | $9,158.55 | $1,028,653 |
| 2017-11-22 | $0.1402 | $0.2624 | $0.1126 | $0.1594 | $18,062.00 | $1,171,456 |
| 2017-11-23 | $0.1598 | $0.1900 | $0.1416 | $0.1762 | $16,996.50 | $1,320,459 |
| 2017-11-24 | $0.1753 | $0.2357 | $0.1261 | $0.1523 | $8,809.03 | $1,163,115 |
| 2017-11-25 | $0.1523 | $0.2229 | $0.1189 | $0.1372 | $6,103.78 | $1,047,622 |
| 2017-11-26 | $0.1372 | $0.1860 | $0.1334 | $0.1393 | $3,309.36 | $1,063,988 |
| 2017-11-27 | $0.1393 | $0.1692 | $0.1041 | $0.1688 | $6,440.77 | $1,289,024 |
| 2017-11-28 | $0.1686 | $0.1880 | $0.09369 | $0.1607 | $6,698.85 | $1,227,456 |
| 2017-11-29 | $0.1609 | $0.1761 | $0.1031 | $0.1268 | $6,255.87 | $968,290 |
| 2017-11-30 | $0.1284 | $0.1612 | $0.1150 | $0.1312 | $12,149.20 | $1,002,037 |