Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.08150 | $0.08186 | $0.07992 | $0.08100 | $1,946.57 | $640,162 |
| 2018-07-02 | $0.08106 | $0.08462 | $0.06817 | $0.08089 | $4,652.60 | $639,261 |
| 2018-07-03 | $0.08095 | $0.09407 | $0.07564 | $0.07567 | $7,737.85 | $597,996 |
| 2018-07-04 | $0.07570 | $0.09351 | $0.07318 | $0.08694 | $8,117.91 | $687,072 |
| 2018-07-05 | $0.08724 | $0.08865 | $0.08566 | $0.08714 | $6,888.25 | $688,655 |
| 2018-07-06 | $0.08710 | $0.08775 | $0.07815 | $0.08730 | $6,928.00 | $689,898 |
| 2018-07-07 | $0.08726 | $0.08963 | $0.07563 | $0.08946 | $5,392.31 | $707,017 |
| 2018-07-08 | $0.08954 | $0.09054 | $0.08135 | $0.08146 | $5,035.25 | $643,753 |
| 2018-07-09 | $0.08145 | $0.08176 | $0.05769 | $0.06508 | $10,826.20 | $514,298 |
| 2018-07-10 | $0.06503 | $0.07410 | $0.05220 | $0.07272 | $7,174.81 | $574,666 |
| 2018-07-11 | $0.07272 | $0.07393 | $0.06919 | $0.07037 | $4,875.88 | $556,130 |
| 2018-07-12 | $0.07037 | $0.07037 | $0.04722 | $0.06444 | $5,613.22 | $508,887 |
| 2018-07-13 | $0.06463 | $0.06590 | $0.06328 | $0.06342 | $2,506.33 | $500,870 |
| 2018-07-14 | $0.06354 | $0.06393 | $0.06251 | $0.06319 | $2,231.71 | $499,067 |
| 2018-07-15 | $0.06313 | $0.06500 | $0.06276 | $0.06375 | $3,003.49 | $503,442 |
| 2018-07-16 | $0.06382 | $0.06843 | $0.06285 | $0.06843 | $4,515.44 | $540,452 |
| 2018-07-17 | $0.06842 | $0.07066 | $0.05560 | $0.05568 | $4,262.92 | $439,753 |
| 2018-07-18 | $0.05569 | $0.06980 | $0.05386 | $0.06544 | $2,064.93 | $516,780 |
| 2018-07-19 | $0.06542 | $0.06542 | $0.04894 | $0.05564 | $2,486.60 | $439,444 |
| 2018-07-20 | $0.05566 | $0.05566 | $0.05186 | $0.05263 | $1,215.76 | $415,629 |
| 2018-07-21 | $0.05264 | $0.05404 | $0.05206 | $0.05332 | $1,474.47 | $421,125 |
| 2018-07-22 | $0.05330 | $0.05385 | $0.04910 | $0.04927 | $1,858.09 | $389,099 |
| 2018-07-23 | $0.04926 | $0.05344 | $0.04854 | $0.05175 | $2,663.89 | $408,712 |
| 2018-07-24 | $0.05174 | $0.06852 | $0.05170 | $0.06821 | $1,365.47 | $538,665 |
| 2018-07-25 | $0.06833 | $0.06871 | $0.04711 | $0.06618 | $2,511.84 | $522,654 |
| 2018-07-26 | $0.06612 | $0.06882 | $0.04793 | $0.04816 | $1,338.69 | $380,325 |
| 2018-07-27 | $0.04814 | $0.06639 | $0.04746 | $0.06575 | $4,733.01 | $519,260 |
| 2018-07-28 | $0.06576 | $0.06599 | $0.02788 | $0.02803 | $1,938.41 | $221,371 |
| 2018-07-29 | $0.02805 | $0.06137 | $0.02798 | $0.06115 | $3,390.04 | $482,906 |
| 2018-07-30 | $0.06115 | $0.06138 | $0.05868 | $0.05984 | $1,630.09 | $472,710 |
| 2018-07-31 | $0.05986 | $0.09473 | $0.05903 | $0.08250 | $3,273.02 | $651,669 |