Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.08147 | $0.08244 | $0.05716 | $0.07802 | $653.13 | $599,749 |
| 2018-04-02 | $0.07827 | $0.08228 | $0.07778 | $0.08068 | $371.98 | $620,185 |
| 2018-04-03 | $0.08077 | $0.08741 | $0.08019 | $0.08717 | $169.75 | $670,066 |
| 2018-04-04 | $0.08734 | $0.08734 | $0.05916 | $0.06035 | $773.89 | $463,894 |
| 2018-04-05 | $0.06028 | $0.08033 | $0.06013 | $0.07822 | $481.07 | $601,231 |
| 2018-04-06 | $0.07791 | $0.07863 | $0.07379 | $0.07587 | $518.41 | $583,167 |
| 2018-04-07 | $0.07584 | $0.08191 | $0.07576 | $0.08051 | $279.34 | $618,854 |
| 2018-04-08 | $0.08047 | $0.08372 | $0.08034 | $0.08284 | $181.88 | $636,777 |
| 2018-04-09 | $0.08303 | $0.08817 | $0.07973 | $0.08129 | $221.97 | $624,904 |
| 2018-04-10 | $0.08167 | $0.08360 | $0.07868 | $0.08295 | $476.98 | $637,655 |
| 2018-04-11 | $0.08315 | $0.08871 | $0.08266 | $0.08871 | $637.04 | $682,773 |
| 2018-04-12 | $0.08826 | $0.1003 | $0.08481 | $0.09999 | $1,277.83 | $769,619 |
| 2018-04-13 | $0.1002 | $0.1060 | $0.07428 | $0.07536 | $1,022.88 | $580,061 |
| 2018-04-14 | $0.07536 | $0.1053 | $0.07476 | $0.1030 | $205.97 | $792,665 |
| 2018-04-15 | $0.1029 | $0.1060 | $0.1018 | $0.1039 | $814.00 | $800,069 |
| 2018-04-16 | $0.1041 | $0.1047 | $0.09849 | $0.1012 | $198.13 | $779,280 |
| 2018-04-17 | $0.1012 | $0.1380 | $0.1000 | $0.1344 | $2,809.79 | $1,034,240 |
| 2018-04-18 | $0.1344 | $0.1398 | $0.1341 | $0.1396 | $328.97 | $1,074,287 |
| 2018-04-19 | $0.1397 | $0.1449 | $0.1352 | $0.1449 | $547.92 | $1,115,658 |
| 2018-04-20 | $0.1448 | $0.1644 | $0.1425 | $0.1633 | $753.67 | $1,257,173 |
| 2018-04-21 | $0.1632 | $0.1649 | $0.1515 | $0.1569 | $662.35 | $1,207,813 |
| 2018-04-22 | $0.1569 | $0.1622 | $0.09355 | $0.1552 | $879.22 | $1,194,859 |
| 2018-04-23 | $0.1547 | $0.1682 | $0.1546 | $0.1670 | $494.45 | $1,285,544 |
| 2018-04-24 | $0.1670 | $0.1843 | $0.1086 | $0.1835 | $2,471.40 | $1,412,465 |
| 2018-04-25 | $0.1834 | $0.1834 | $0.1407 | $0.1407 | $1,087.10 | $1,082,800 |
| 2018-04-26 | $0.1421 | $0.1469 | $0.06905 | $0.08268 | $2,850.53 | $636,413 |
| 2018-04-27 | $0.08283 | $0.1434 | $0.08084 | $0.1418 | $2,361.75 | $1,091,528 |
| 2018-04-28 | $0.1406 | $0.1517 | $0.1406 | $0.1488 | $1,133.57 | $1,145,422 |
| 2018-04-29 | $0.1488 | $0.1500 | $0.1039 | $0.1240 | $2,167.63 | $954,631 |
| 2018-04-30 | $0.1240 | $0.1245 | $0.1047 | $0.1056 | $1,098.16 | $812,977 |