Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.08243 | $0.1131 | $0.08132 | $0.1112 | $9,425.87 | $857,184 |
| 2018-06-02 | $0.1112 | $0.2494 | $0.1095 | $0.1671 | $18,223.00 | $1,287,638 |
| 2018-06-03 | $0.1669 | $0.2331 | $0.1608 | $0.2134 | $15,911.80 | $1,644,583 |
| 2018-06-04 | $0.2131 | $0.2155 | $0.1575 | $0.1598 | $11,209.00 | $1,231,778 |
| 2018-06-05 | $0.1598 | $0.1910 | $0.1504 | $0.1872 | $13,885.60 | $1,442,885 |
| 2018-06-06 | $0.1868 | $0.1905 | $0.1522 | $0.1618 | $9,646.55 | $1,247,323 |
| 2018-06-07 | $0.1618 | $0.1833 | $0.1543 | $0.1675 | $15,372.90 | $1,291,206 |
| 2018-06-08 | $0.1678 | $0.1689 | $0.1322 | $0.1616 | $12,396.90 | $1,273,423 |
| 2018-06-09 | $0.1616 | $0.1637 | $0.1479 | $0.1498 | $12,911.90 | $1,180,440 |
| 2018-06-10 | $0.1501 | $0.1501 | $0.1124 | $0.1365 | $8,475.26 | $1,075,493 |
| 2018-06-11 | $0.1367 | $0.1425 | $0.1111 | $0.1377 | $11,104.00 | $1,085,731 |
| 2018-06-12 | $0.1378 | $0.1382 | $0.1255 | $0.1271 | $7,232.64 | $1,003,227 |
| 2018-06-13 | $0.1276 | $0.1288 | $0.09366 | $0.1187 | $10,192.90 | $936,997 |
| 2018-06-14 | $0.09675 | $0.1281 | $0.09547 | $0.1057 | $9,852.14 | $834,366 |
| 2018-06-15 | $0.1057 | $0.1211 | $0.07456 | $0.1121 | $8,296.47 | $885,102 |
| 2018-06-16 | $0.1118 | $0.1147 | $0.07479 | $0.1090 | $7,087.28 | $860,681 |
| 2018-06-17 | $0.1090 | $0.1111 | $0.1032 | $0.1035 | $6,092.23 | $816,544 |
| 2018-06-18 | $0.1034 | $0.1057 | $0.1003 | $0.1047 | $5,571.84 | $826,276 |
| 2018-06-19 | $0.1046 | $0.1058 | $0.08027 | $0.08064 | $7,918.55 | $636,486 |
| 2018-06-20 | $0.08069 | $0.1127 | $0.07782 | $0.1121 | $3,657.83 | $884,660 |
| 2018-06-21 | $0.1120 | $0.1178 | $0.1106 | $0.1151 | $6,948.67 | $908,607 |
| 2018-06-22 | $0.1151 | $0.1151 | $0.09840 | $0.1007 | $5,422.20 | $794,917 |
| 2018-06-23 | $0.1008 | $0.1036 | $0.07458 | $0.07465 | $6,965.72 | $589,193 |
| 2018-06-24 | $0.07463 | $0.09870 | $0.06925 | $0.09629 | $4,968.95 | $760,045 |
| 2018-06-25 | $0.09590 | $0.09926 | $0.07225 | $0.09734 | $3,328.78 | $768,333 |
| 2018-06-26 | $0.09734 | $0.09937 | $0.07028 | $0.08588 | $4,879.24 | $677,837 |
| 2018-06-27 | $0.08559 | $0.08742 | $0.07194 | $0.08685 | $3,331.45 | $686,351 |
| 2018-06-28 | $0.08701 | $0.09567 | $0.07372 | $0.08766 | $3,337.09 | $692,753 |
| 2018-06-29 | $0.08769 | $0.08828 | $0.06126 | $0.06522 | $3,088.31 | $515,395 |
| 2018-06-30 | $0.06526 | $0.08294 | $0.06526 | $0.08142 | $3,706.59 | $643,458 |