Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1060 | $0.1207 | $0.1001 | $0.1205 | $211.20 | $927,538 |
| 2018-05-02 | $0.1202 | $0.1500 | $0.08806 | $0.08969 | $3,010.48 | $690,354 |
| 2018-05-03 | $0.08968 | $0.1686 | $0.08959 | $0.1676 | $1,097.54 | $1,290,108 |
| 2018-05-04 | $0.1671 | $0.1725 | $0.1634 | $0.1676 | $1,097.36 | $1,289,900 |
| 2018-05-07 | $0.1050 | $0.1069 | $0.09838 | $0.1049 | $4.50 | $807,736 |
| 2018-05-08 | $0.1056 | $0.1469 | $0.08475 | $0.08574 | $1,517.78 | $659,904 |
| 2018-05-09 | $0.08563 | $0.1500 | $0.08149 | $0.1481 | $777.42 | $1,139,618 |
| 2018-05-10 | $0.1482 | $0.1577 | $0.1446 | $0.1448 | $2,236.39 | $1,114,157 |
| 2018-05-11 | $0.1449 | $0.1491 | $0.1161 | $0.1179 | $1,055.01 | $907,772 |
| 2018-05-12 | $0.1177 | $0.1203 | $0.07097 | $0.07538 | $1,030.56 | $580,214 |
| 2018-05-13 | $0.07523 | $0.1107 | $0.07408 | $0.1092 | $1,872.01 | $841,878 |
| 2018-05-14 | $0.1092 | $0.1384 | $0.07915 | $0.1342 | $1,408.69 | $1,033,973 |
| 2018-05-15 | $0.1340 | $0.1354 | $0.08199 | $0.1264 | $1,255.54 | $973,982 |
| 2018-05-16 | $0.1264 | $0.1267 | $0.1186 | $0.1232 | $1,208.48 | $949,698 |
| 2018-05-17 | $0.1234 | $0.1253 | $0.1181 | $0.1193 | $865.22 | $919,102 |
| 2018-05-18 | $0.1191 | $0.1219 | $0.07188 | $0.1218 | $1,066.40 | $938,323 |
| 2018-05-19 | $0.1218 | $0.1258 | $0.1196 | $0.1234 | $1,131.54 | $951,309 |
| 2018-05-20 | $0.1234 | $0.1421 | $0.1195 | $0.1401 | $3,073.75 | $1,079,629 |
| 2018-05-21 | $0.1403 | $0.1491 | $0.1364 | $0.1383 | $1,357.56 | $1,065,841 |
| 2018-05-22 | $0.1380 | $0.1384 | $0.07648 | $0.07700 | $322.55 | $593,440 |
| 2018-05-23 | $0.07685 | $0.1133 | $0.04202 | $0.1050 | $774.26 | $808,931 |
| 2018-05-24 | $0.1045 | $0.1188 | $0.08106 | $0.1146 | $502.08 | $883,426 |
| 2018-05-25 | $0.1148 | $0.1216 | $0.1105 | $0.1133 | $1,725.31 | $873,238 |
| 2018-05-26 | $0.1133 | $0.1180 | $0.1068 | $0.1139 | $1,860.47 | $877,924 |
| 2018-05-27 | $0.1141 | $0.1152 | $0.05995 | $0.1109 | $1,906.25 | $854,787 |
| 2018-05-28 | $0.1107 | $0.1115 | $0.08862 | $0.08956 | $4,212.86 | $690,196 |
| 2018-05-29 | $0.08930 | $0.09863 | $0.08872 | $0.09602 | $3,263.34 | $740,029 |
| 2018-05-30 | $0.09608 | $0.09923 | $0.06330 | $0.08887 | $5,587.64 | $684,935 |
| 2018-05-31 | $0.08879 | $0.09023 | $0.06177 | $0.08226 | $3,045.12 | $633,942 |