Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.03121 | $0.03186 | $0.02135 | $0.03037 | $810.03 | $239,930 |
| 2018-09-02 | $0.03038 | $0.03076 | $0.02874 | $0.02906 | $656.26 | $229,551 |
| 2018-09-03 | $0.02908 | $0.02916 | $0.02724 | $0.02741 | $437.49 | $216,526 |
| 2018-09-04 | $0.02741 | $0.04272 | $0.02139 | $0.04178 | $1,572.43 | $330,073 |
| 2018-09-05 | $0.04175 | $0.04206 | $0.03326 | $0.03326 | $521.99 | $262,757 |
| 2018-09-06 | $0.03326 | $0.03326 | $0.03076 | $0.03164 | $891.60 | $249,984 |
| 2018-09-07 | $0.03169 | $0.03215 | $0.02985 | $0.02987 | $535.75 | $235,989 |
| 2018-09-08 | $0.02987 | $0.03035 | $0.02658 | $0.02732 | $341.91 | $215,792 |
| 2018-09-09 | $0.02721 | $0.02727 | $0.02391 | $0.02461 | $418.34 | $194,398 |
| 2018-09-10 | $0.02462 | $0.02714 | $0.02462 | $0.02705 | $426.82 | $213,652 |
| 2018-09-11 | $0.02708 | $0.02727 | $0.02487 | $0.02545 | $454.12 | $201,046 |
| 2018-09-12 | $0.02545 | $0.02552 | $0.01703 | $0.02518 | $923.94 | $198,906 |
| 2018-09-13 | $0.02521 | $0.02933 | $0.02521 | $0.02911 | $627.07 | $229,965 |
| 2018-09-14 | $0.02900 | $0.03056 | $0.02806 | $0.02904 | $425.52 | $229,385 |
| 2018-09-15 | $0.02899 | $0.02988 | $0.02822 | $0.02900 | $903.54 | $229,112 |
| 2018-09-16 | $0.02901 | $0.03042 | $0.02751 | $0.03016 | $631.10 | $238,243 |
| 2018-09-17 | $0.03013 | $0.03063 | $0.02673 | $0.02708 | $1,085.36 | $213,888 |
| 2018-09-18 | $0.02707 | $0.02882 | $0.02471 | $0.02868 | $922.90 | $226,600 |
| 2018-09-19 | $0.02864 | $0.02908 | $0.02730 | $0.02838 | $473.98 | $224,203 |
| 2018-09-20 | $0.02837 | $0.03046 | $0.02810 | $0.03042 | $570.15 | $240,327 |
| 2018-09-21 | $0.03042 | $0.03257 | $0.02700 | $0.03225 | $960.08 | $254,798 |
| 2018-09-22 | $0.03236 | $0.03294 | $0.02897 | $0.02914 | $1,013.40 | $230,212 |
| 2018-09-23 | $0.02916 | $0.03249 | $0.02881 | $0.03206 | $133.05 | $253,232 |
| 2018-09-24 | $0.03211 | $0.03217 | $0.02674 | $0.03000 | $810.85 | $236,963 |
| 2018-09-25 | $0.03000 | $0.03000 | $0.02712 | $0.02839 | $378.11 | $224,311 |
| 2018-09-26 | $0.02845 | $0.02857 | $0.02333 | $0.02790 | $588.97 | $220,369 |
| 2018-09-27 | $0.02788 | $0.03001 | $0.02737 | $0.02968 | $352.02 | $234,500 |
| 2018-09-28 | $0.02970 | $0.03010 | $0.02840 | $0.02897 | $881.17 | $228,822 |
| 2018-09-29 | $0.02891 | $0.03044 | $0.02600 | $0.03010 | $666.18 | $237,802 |
| 2018-09-30 | $0.03007 | $0.03080 | $0.02942 | $0.02998 | $380.92 | $236,857 |