Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1309 | $0.1367 | $0.1046 | $0.1292 | $4,020.44 | $986,542 |
| 2017-12-02 | $0.1292 | $0.1314 | $0.09041 | $0.1213 | $4,746.66 | $926,073 |
| 2017-12-03 | $0.1213 | $0.1304 | $0.09887 | $0.1026 | $6,428.21 | $783,599 |
| 2017-12-04 | $0.09681 | $0.1250 | $0.09384 | $0.1165 | $7,104.56 | $889,981 |
| 2017-12-05 | $0.1166 | $0.1250 | $0.1150 | $0.1230 | $842.35 | $939,369 |
| 2017-12-06 | $0.1228 | $0.1232 | $0.1103 | $0.1126 | $1,903.67 | $859,961 |
| 2017-12-07 | $0.1122 | $0.1160 | $0.09642 | $0.09705 | $1,812.20 | $741,124 |
| 2017-12-08 | $0.09719 | $0.1067 | $0.09479 | $0.1044 | $682.90 | $797,666 |
| 2017-12-09 | $0.1044 | $0.1319 | $0.09376 | $0.1041 | $1,896.16 | $795,284 |
| 2017-12-10 | $0.1045 | $0.1201 | $0.09108 | $0.1065 | $2,958.29 | $813,230 |
| 2017-12-11 | $0.1066 | $0.1190 | $0.09345 | $0.1190 | $1,509.72 | $909,081 |
| 2017-12-12 | $0.1183 | $0.1265 | $0.06375 | $0.06603 | $4,021.68 | $504,238 |
| 2017-12-13 | $0.06607 | $0.1397 | $0.06416 | $0.1264 | $3,132.86 | $965,060 |
| 2017-12-14 | $0.1263 | $0.1383 | $0.03618 | $0.1040 | $3,558.63 | $794,489 |
| 2017-12-15 | $0.1041 | $0.1696 | $0.09232 | $0.1685 | $9,131.25 | $1,286,665 |
| 2017-12-16 | $0.1688 | $0.1773 | $0.07595 | $0.07628 | $8,516.48 | $582,572 |
| 2017-12-17 | $0.07650 | $0.1662 | $0.07637 | $0.1279 | $3,905.88 | $976,416 |
| 2017-12-18 | $0.1277 | $0.1821 | $0.1025 | $0.1806 | $9,423.62 | $1,378,987 |
| 2017-12-19 | $0.1800 | $0.1972 | $0.1501 | $0.1852 | $7,200.70 | $1,414,331 |
| 2017-12-20 | $0.1850 | $0.1850 | $0.1360 | $0.1797 | $1,757.47 | $1,372,037 |
| 2017-12-21 | $0.1799 | $0.1892 | $0.1722 | $0.1774 | $22.87 | $1,355,053 |
| 2017-12-22 | $0.1781 | $0.1789 | $0.1106 | $0.1212 | $126.39 | $925,210 |
| 2017-12-23 | $0.1221 | $0.1852 | $0.1116 | $0.1258 | $781.40 | $960,836 |
| 2017-12-24 | $0.1273 | $0.1608 | $0.1090 | $0.1608 | $336.40 | $1,227,983 |
| 2017-12-25 | $0.1616 | $0.1716 | $0.1143 | $0.1162 | $1,004.96 | $887,262 |
| 2017-12-26 | $0.1162 | $0.1611 | $0.1162 | $0.1278 | $933.24 | $976,309 |
| 2017-12-27 | $0.1281 | $0.1688 | $0.1211 | $0.1483 | $3,902.51 | $1,132,766 |
| 2017-12-28 | $0.1481 | $0.2070 | $0.1392 | $0.2070 | $5,849.87 | $1,580,868 |
| 2017-12-29 | $0.2083 | $0.2142 | $0.1774 | $0.1997 | $5,540.33 | $1,525,432 |
| 2017-12-30 | $0.1997 | $0.2130 | $0.1659 | $0.1751 | $15,570.50 | $1,337,091 |
| 2017-12-31 | $0.1736 | $0.2647 | $0.1724 | $0.2509 | $18,961.70 | $1,915,777 |