Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.08235 | $0.08264 | $0.04734 | $0.07311 | $4,647.73 | $577,510 |
| 2018-08-02 | $0.07314 | $0.07388 | $0.05693 | $0.07172 | $2,073.41 | $566,556 |
| 2018-08-03 | $0.07177 | $0.07308 | $0.06950 | $0.07272 | $1,655.66 | $574,456 |
| 2018-08-04 | $0.07269 | $0.07299 | $0.06984 | $0.07038 | $3,571.29 | $555,986 |
| 2018-08-05 | $0.07038 | $0.07161 | $0.05000 | $0.05006 | $1,846.23 | $395,433 |
| 2018-08-06 | $0.05010 | $0.07095 | $0.05002 | $0.05088 | $1,030.38 | $401,917 |
| 2018-08-07 | $0.05087 | $0.06980 | $0.04460 | $0.06376 | $2,510.77 | $503,692 |
| 2018-08-08 | $0.06367 | $0.06382 | $0.03972 | $0.05857 | $1,118.92 | $462,712 |
| 2018-08-09 | $0.05867 | $0.06009 | $0.05729 | $0.05929 | $1,380.56 | $468,346 |
| 2018-08-10 | $0.05922 | $0.05937 | $0.05153 | $0.05209 | $1,208.70 | $411,456 |
| 2018-08-11 | $0.05212 | $0.05212 | $0.03396 | $0.04653 | $1,140.08 | $367,578 |
| 2018-08-12 | $0.04633 | $0.04741 | $0.04453 | $0.04462 | $740.75 | $352,475 |
| 2018-08-13 | $0.04472 | $0.04497 | $0.03136 | $0.03147 | $750.87 | $248,590 |
| 2018-08-14 | $0.03148 | $0.03725 | $0.02831 | $0.03686 | $1,747.22 | $291,186 |
| 2018-08-15 | $0.03714 | $0.04029 | $0.02802 | $0.02819 | $749.82 | $222,673 |
| 2018-08-16 | $0.02822 | $0.03895 | $0.02797 | $0.03752 | $552.36 | $296,354 |
| 2018-08-17 | $0.03758 | $0.04100 | $0.03756 | $0.04099 | $1,472.17 | $323,771 |
| 2018-08-18 | $0.04115 | $0.04163 | $0.03710 | $0.03824 | $1,277.05 | $302,058 |
| 2018-08-19 | $0.03827 | $0.03882 | $0.03740 | $0.03809 | $808.13 | $300,888 |
| 2018-08-20 | $0.03809 | $0.03852 | $0.03389 | $0.03403 | $1,125.83 | $268,788 |
| 2018-08-21 | $0.03386 | $0.03538 | $0.02170 | $0.03460 | $1,429.44 | $273,304 |
| 2018-08-22 | $0.03459 | $0.03642 | $0.03243 | $0.03312 | $698.54 | $261,606 |
| 2018-08-23 | $0.03319 | $0.03409 | $0.03299 | $0.03376 | $452.32 | $266,651 |
| 2018-08-24 | $0.03377 | $0.03392 | $0.03298 | $0.03380 | $881.09 | $267,005 |
| 2018-08-25 | $0.03375 | $0.03382 | $0.03071 | $0.03076 | $690.11 | $243,001 |
| 2018-08-26 | $0.03076 | $0.03310 | $0.02996 | $0.03273 | $717.64 | $258,562 |
| 2018-08-27 | $0.03279 | $0.03393 | $0.03261 | $0.03393 | $854.43 | $268,045 |
| 2018-08-28 | $0.03407 | $0.03413 | $0.02273 | $0.03366 | $673.95 | $265,898 |
| 2018-08-29 | $0.03478 | $0.03500 | $0.03395 | $0.03414 | $997.31 | $269,706 |
| 2018-08-30 | $0.03416 | $0.03439 | $0.03220 | $0.03326 | $688.99 | $262,738 |
| 2018-08-31 | $0.03327 | $0.03331 | $0.03064 | $0.03121 | $777.38 | $246,550 |