Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02435 | $0.02835 | $0.02421 | $0.02474 | $1,217.09 | $195,469 |
| 2018-11-02 | $0.02474 | $0.02501 | $0.02474 | $0.02478 | $1,115.92 | $195,750 |
| 2018-11-03 | $0.02478 | $0.02478 | $0.02398 | $0.02398 | $683.64 | $189,435 |
| 2018-11-04 | $0.02398 | $0.02543 | $0.02393 | $0.02543 | $723.90 | $200,916 |
| 2018-11-05 | $0.02550 | $0.02594 | $0.02454 | $0.02575 | $1,296.03 | $203,390 |
| 2018-11-06 | $0.02572 | $0.02720 | $0.02557 | $0.02720 | $975.43 | $209,884 |
| 2018-11-07 | $0.02726 | $0.02761 | $0.02673 | $0.02710 | $1,269.65 | $214,059 |
| 2018-11-08 | $0.02708 | $0.02723 | $0.02546 | $0.02546 | $763.65 | $201,089 |
| 2018-11-09 | $0.02544 | $0.02610 | $0.02543 | $0.02556 | $902.54 | $201,883 |
| 2018-11-10 | $0.02554 | $0.02610 | $0.02057 | $0.02591 | $583.02 | $204,655 |
| 2018-11-11 | $0.02587 | $0.02597 | $0.02506 | $0.02537 | $768.96 | $200,429 |
| 2018-11-12 | $0.02532 | $0.02576 | $0.02485 | $0.02563 | $948.49 | $202,481 |
| 2018-11-13 | $0.02564 | $0.02570 | $0.02494 | $0.02522 | $939.08 | $199,231 |
| 2018-11-14 | $0.02520 | $0.02527 | $0.01746 | $0.01769 | $1,798.03 | $139,749 |
| 2018-11-15 | $0.01776 | $0.01805 | $0.01690 | $0.01801 | $632.31 | $142,268 |
| 2018-11-16 | $0.01805 | $0.01807 | $0.01730 | $0.01752 | $645.52 | $138,399 |
| 2018-11-17 | $0.01751 | $0.01758 | $0.01702 | $0.01705 | $971.23 | $134,706 |
| 2018-11-18 | $0.01705 | $0.01769 | $0.01676 | $0.01691 | $583.44 | $133,558 |
| 2018-11-19 | $0.01694 | $0.01694 | $0.01412 | $0.01480 | $364.76 | $116,908 |
| 2018-11-20 | $0.01471 | $0.01498 | $0.01229 | $0.01272 | $442.91 | $100,449 |
| 2018-11-21 | $0.01277 | $0.01383 | $0.01225 | $0.01366 | $406.56 | $107,876 |
| 2018-11-22 | $0.01365 | $0.01373 | $0.01207 | $0.01207 | $343.64 | $95,388.36 |
| 2018-11-23 | $0.01199 | $0.01233 | $0.01144 | $0.01206 | $283.52 | $95,245.37 |
| 2018-11-24 | $0.01205 | $0.01240 | $0.01095 | $0.01121 | $260.70 | $88,575.58 |
| 2018-11-25 | $0.01118 | $0.01145 | $0.009772 | $0.01137 | $612.85 | $89,793.73 |
| 2018-11-26 | $0.01134 | $0.01152 | $0.01023 | $0.01045 | $0 | $82,523.55 |
| 2018-11-27 | $0.01045 | $0.01062 | $0.009775 | $0.01044 | $209.77 | $82,511.70 |
| 2018-11-28 | $0.01047 | $0.01242 | $0.01047 | $0.01208 | $572.65 | $95,411.27 |
| 2018-11-29 | $0.01209 | $0.01221 | $0.01144 | $0.01167 | $321.00 | $92,218.27 |
| 2018-11-30 | $0.01170 | $0.01186 | $0.01039 | $0.01052 | $280.04 | $83,105.02 |