Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.3659 | $0.5364 | $0.3356 | $0.4745 | $3,464.88 | $3,628,445 |
| 2018-02-02 | $0.4728 | $0.4728 | $0.2474 | $0.2779 | $2,811.99 | $2,124,706 |
| 2018-02-03 | $0.2792 | $0.4154 | $0.2543 | $0.3838 | $2,472.80 | $2,934,826 |
| 2018-02-04 | $0.3837 | $0.3847 | $0.2852 | $0.3325 | $2,191.86 | $2,542,249 |
| 2018-02-05 | $0.3292 | $0.3403 | $0.2267 | $0.2703 | $2,590.57 | $2,066,842 |
| 2018-02-06 | $0.2712 | $0.2935 | $0.07739 | $0.2692 | $2,684.72 | $2,061,114 |
| 2018-02-07 | $0.2689 | $0.2777 | $0.09205 | $0.1806 | $2,176.58 | $1,383,058 |
| 2018-02-08 | $0.1802 | $0.2093 | $0.1597 | $0.1627 | $1,644.68 | $1,245,609 |
| 2018-02-09 | $0.1629 | $0.1716 | $0.1570 | $0.1699 | $19.54 | $1,300,930 |
| 2018-02-17 | $0.2894 | $0.3226 | $0.2894 | $0.3212 | $6,201.46 | $2,459,319 |
| 2018-02-18 | $0.3213 | $0.3231 | $0.2688 | $0.3054 | $2,028.88 | $2,338,493 |
| 2018-02-19 | $0.3044 | $0.3141 | $0.3022 | $0.3115 | $2,102.43 | $2,384,978 |
| 2018-02-20 | $0.3115 | $0.3183 | $0.2887 | $0.2955 | $1,783.95 | $2,262,789 |
| 2018-02-21 | $0.2952 | $0.3016 | $0.1468 | $0.2523 | $1,684.90 | $1,931,973 |
| 2018-02-22 | $0.2519 | $0.2609 | $0.2280 | $0.2321 | $1,481.82 | $1,777,380 |
| 2018-02-23 | $0.2318 | $0.2501 | $0.1811 | $0.1883 | $2,348.37 | $1,442,161 |
| 2018-02-24 | $0.1882 | $0.1915 | $0.1079 | $0.1835 | $1,548.16 | $1,405,347 |
| 2018-02-25 | $0.1831 | $0.1865 | $0.1801 | $0.1844 | $1,015.26 | $1,411,748 |
| 2018-02-26 | $0.1845 | $0.2177 | $0.1845 | $0.2162 | $1,376.73 | $1,655,306 |
| 2018-02-27 | $0.2168 | $0.2232 | $0.1236 | $0.2181 | $1,025.96 | $1,670,253 |
| 2018-02-28 | $0.2182 | $0.2206 | $0.1304 | $0.2116 | $997.75 | $1,619,832 |