Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2116 | $0.2162 | $0.1327 | $0.2087 | $1,600.50 | $1,599,875 |
| 2018-03-02 | $0.2086 | $0.2100 | $0.2039 | $0.2079 | $1,050.81 | $1,593,948 |
| 2018-03-03 | $0.2077 | $0.2102 | $0.2074 | $0.2078 | $2,214.67 | $1,592,890 |
| 2018-03-04 | $0.2077 | $0.2114 | $0.2043 | $0.2105 | $1,320.21 | $1,614,227 |
| 2018-03-05 | $0.2106 | $0.2115 | $0.2062 | $0.2062 | $1,327.62 | $1,581,006 |
| 2018-03-06 | $0.2062 | $0.2441 | $0.1913 | $0.2427 | $4,123.36 | $1,860,994 |
| 2018-03-07 | $0.2430 | $0.2448 | $0.2092 | $0.2163 | $1,098.90 | $1,658,212 |
| 2018-03-08 | $0.2159 | $0.2201 | $0.1341 | $0.2011 | $2,110.19 | $1,541,990 |
| 2018-03-09 | $0.2008 | $0.2075 | $0.1847 | $0.2070 | $2,303.75 | $1,586,841 |
| 2018-03-10 | $0.2069 | $0.2124 | $0.1881 | $0.1895 | $1,341.25 | $1,452,647 |
| 2018-03-11 | $0.1889 | $0.2021 | $0.1845 | $0.1933 | $1,376.08 | $1,481,743 |
| 2018-03-12 | $0.1930 | $0.1980 | $0.1824 | $0.1872 | $1,461.76 | $1,435,581 |
| 2018-03-13 | $0.1871 | $0.1899 | $0.1737 | $0.1759 | $777.36 | $1,348,676 |
| 2018-03-14 | $0.1760 | $0.1790 | $0.1245 | $0.1294 | $582.39 | $992,250 |
| 2018-03-15 | $0.1295 | $0.1304 | $0.1182 | $0.1222 | $1,018.22 | $936,857 |
| 2018-03-16 | $0.1221 | $0.1271 | $0.1020 | $0.1022 | $936.31 | $783,319 |
| 2018-03-17 | $0.1022 | $0.1232 | $0.1009 | $0.1120 | $794.29 | $858,639 |
| 2018-03-18 | $0.1119 | $0.1119 | $0.08628 | $0.1020 | $1,762.04 | $782,100 |
| 2018-03-19 | $0.1016 | $0.1050 | $0.09822 | $0.1025 | $1,048.40 | $786,056 |
| 2018-03-20 | $0.1033 | $0.1053 | $0.09617 | $0.1020 | $373.52 | $781,748 |
| 2018-03-21 | $0.1026 | $0.1029 | $0.05697 | $0.08972 | $1,445.00 | $687,875 |
| 2018-03-22 | $0.08994 | $0.09274 | $0.08313 | $0.08648 | $1,186.10 | $663,013 |
| 2018-03-23 | $0.08646 | $0.08662 | $0.08159 | $0.08632 | $801.73 | $661,815 |
| 2018-03-24 | $0.08712 | $0.08737 | $0.08455 | $0.08474 | $137.15 | $649,702 |
| 2018-03-25 | $0.08336 | $0.08564 | $0.08220 | $0.08378 | $676.42 | $642,318 |
| 2018-03-26 | $0.08359 | $0.08414 | $0.07273 | $0.07572 | $640.61 | $580,560 |
| 2018-03-27 | $0.07568 | $0.08662 | $0.06783 | $0.08257 | $716.82 | $633,041 |
| 2018-03-28 | $0.08260 | $0.08365 | $0.07112 | $0.08163 | $704.20 | $627,480 |
| 2018-03-29 | $0.08178 | $0.08249 | $0.07066 | $0.07135 | $103.38 | $548,479 |
| 2018-03-30 | $0.07114 | $0.08288 | $0.06774 | $0.08267 | $574.05 | $635,502 |
| 2018-03-31 | $0.08260 | $0.08765 | $0.08076 | $0.08145 | $690.03 | $626,078 |