Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02998 | $0.03014 | $0.02876 | $0.02926 | $599.80 | $231,164 |
| 2018-10-02 | $0.02923 | $0.02931 | $0.02397 | $0.02881 | $645.60 | $227,579 |
| 2018-10-03 | $0.02882 | $0.02882 | $0.02714 | $0.02794 | $776.43 | $220,688 |
| 2018-10-04 | $0.02794 | $0.02867 | $0.02756 | $0.02769 | $396.89 | $218,759 |
| 2018-10-05 | $0.02769 | $0.02790 | $0.02429 | $0.02500 | $596.74 | $197,501 |
| 2018-10-06 | $0.02501 | $0.02783 | $0.02477 | $0.02531 | $1,403.12 | $199,968 |
| 2018-10-07 | $0.02533 | $0.02715 | $0.02509 | $0.02710 | $270.99 | $214,077 |
| 2018-10-08 | $0.02715 | $0.02921 | $0.02696 | $0.02904 | $859.38 | $229,414 |
| 2018-10-09 | $0.02903 | $0.02911 | $0.02640 | $0.02654 | $1,066.83 | $209,682 |
| 2018-10-10 | $0.02652 | $0.02866 | $0.02615 | $0.02832 | $1,156.55 | $223,754 |
| 2018-10-11 | $0.02830 | $0.02833 | $0.02392 | $0.02393 | $582.06 | $189,050 |
| 2018-10-12 | $0.02392 | $0.02508 | $0.02316 | $0.02325 | $286.72 | $183,631 |
| 2018-10-13 | $0.02321 | $0.02533 | $0.02184 | $0.02196 | $877.70 | $173,453 |
| 2018-10-14 | $0.02196 | $0.02515 | $0.02189 | $0.02442 | $706.62 | $192,903 |
| 2018-10-15 | $0.02447 | $0.02776 | $0.02430 | $0.02636 | $1,102.06 | $208,249 |
| 2018-10-16 | $0.02636 | $0.02660 | $0.02396 | $0.02414 | $585.49 | $190,727 |
| 2018-10-17 | $0.02419 | $0.02608 | $0.02375 | $0.02600 | $566.40 | $205,358 |
| 2018-10-18 | $0.02594 | $0.02611 | $0.02537 | $0.02554 | $413.32 | $201,723 |
| 2018-10-19 | $0.02554 | $0.02564 | $0.02370 | $0.02558 | $1,292.48 | $202,069 |
| 2018-10-20 | $0.02555 | $0.02586 | $0.02456 | $0.02583 | $601.85 | $204,029 |
| 2018-10-21 | $0.02584 | $0.02616 | $0.02519 | $0.02523 | $457.62 | $199,290 |
| 2018-10-22 | $0.02523 | $0.02562 | $0.02485 | $0.02493 | $826.08 | $196,970 |
| 2018-10-23 | $0.02495 | $0.02507 | $0.02304 | $0.02454 | $833.23 | $193,856 |
| 2018-10-24 | $0.02454 | $0.02513 | $0.02449 | $0.02498 | $449.56 | $197,300 |
| 2018-10-25 | $0.02497 | $0.02498 | $0.01966 | $0.01968 | $1,249.18 | $155,488 |
| 2018-10-26 | $0.01965 | $0.02507 | $0.01958 | $0.02438 | $1,233.63 | $192,594 |
| 2018-10-27 | $0.02440 | $0.02551 | $0.02410 | $0.02549 | $517.05 | $201,336 |
| 2018-10-28 | $0.02546 | $0.02567 | $0.02508 | $0.02528 | $452.06 | $199,670 |
| 2018-10-29 | $0.02527 | $0.02527 | $0.02416 | $0.02434 | $662.27 | $192,312 |
| 2018-10-30 | $0.02435 | $0.02457 | $0.01914 | $0.02417 | $856.35 | $190,931 |
| 2018-10-31 | $0.02418 | $0.02435 | $0.02402 | $0.02435 | $1,318.29 | $192,395 |