Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2505 | $0.2505 | $0.1837 | $0.1837 | $10,780.90 | $1,403,013 |
| 2018-01-02 | $0.1841 | $0.2378 | $0.1775 | $0.2144 | $9,903.08 | $1,637,267 |
| 2018-01-03 | $0.2154 | $0.2207 | $0.1500 | $0.1744 | $5,392.45 | $1,332,173 |
| 2018-01-04 | $0.1747 | $0.2189 | $0.1694 | $0.2175 | $332.46 | $1,661,216 |
| 2018-01-05 | $0.2166 | $0.4038 | $0.2148 | $0.3566 | $15,045.00 | $2,723,585 |
| 2018-01-06 | $0.3500 | $0.3691 | $0.2751 | $0.3620 | $7,273.09 | $2,764,358 |
| 2018-01-07 | $0.3618 | $0.4939 | $0.2953 | $0.4934 | $11,347.70 | $3,768,328 |
| 2018-01-08 | $0.4979 | $0.9316 | $0.4977 | $0.9093 | $54,081.10 | $6,944,002 |
| 2018-01-09 | $0.9067 | $1.26 | $0.9067 | $1.24 | $44,609.20 | $9,436,380 |
| 2018-01-10 | $1.24 | $1.33 | $0.4984 | $0.5495 | $41,088.80 | $4,196,468 |
| 2018-01-11 | $0.5515 | $1.09 | $0.5515 | $0.7546 | $21,012.10 | $5,762,841 |
| 2018-01-12 | $0.7633 | $0.8360 | $0.5895 | $0.8079 | $22,169.50 | $6,178,296 |
| 2018-01-13 | $0.7339 | $0.8902 | $0.4464 | $0.8665 | $33,527.50 | $6,626,351 |
| 2018-01-14 | $0.8674 | $0.8694 | $0.6247 | $0.6268 | $6,175.08 | $4,792,869 |
| 2018-01-15 | $0.6266 | $0.7878 | $0.6096 | $0.7399 | $10,035.80 | $5,657,894 |
| 2018-01-16 | $0.7414 | $0.7431 | $0.3814 | $0.5932 | $7,695.67 | $4,536,117 |
| 2018-01-17 | $0.5910 | $0.6240 | $0.3836 | $0.5435 | $7,237.15 | $4,156,403 |
| 2018-01-18 | $0.5497 | $0.6573 | $0.5370 | $0.5653 | $11,080.50 | $4,323,051 |
| 2018-01-19 | $0.5611 | $0.6500 | $0.4505 | $0.6090 | $9,420.45 | $4,656,961 |
| 2018-01-20 | $0.6129 | $0.6586 | $0.5363 | $0.6094 | $6,864.84 | $4,659,637 |
| 2018-01-21 | $0.6107 | $0.6399 | $0.4559 | $0.5622 | $5,868.81 | $4,299,140 |
| 2018-01-22 | $0.5649 | $0.5713 | $0.4603 | $0.5009 | $5,961.86 | $3,830,423 |
| 2018-01-23 | $0.5000 | $0.5865 | $0.4463 | $0.5701 | $6,716.70 | $4,359,711 |
| 2018-01-24 | $0.5703 | $0.6324 | $0.5056 | $0.6324 | $953.83 | $4,835,715 |
| 2018-01-25 | $0.6370 | $0.6419 | $0.4915 | $0.6303 | $5,893.26 | $4,819,802 |
| 2018-01-26 | $0.6281 | $0.6452 | $0.4958 | $0.6099 | $2,252.52 | $4,664,050 |
| 2018-01-27 | $0.6100 | $0.6345 | $0.5808 | $0.6269 | $3,611.94 | $4,793,993 |
| 2018-01-28 | $0.6313 | $0.7061 | $0.5871 | $0.6530 | $4,899.92 | $4,993,386 |
| 2018-01-29 | $0.6520 | $0.6812 | $0.5909 | $0.6727 | $3,162.50 | $5,143,770 |
| 2018-01-30 | $0.6730 | $0.6747 | $0.5392 | $0.5392 | $7,246.40 | $4,123,200 |
| 2018-01-31 | $0.5411 | $0.6066 | $0.3636 | $0.3652 | $2,079.95 | $2,792,754 |