Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01055 | $0.01137 | $0.008696 | $0.01082 | $653.12 | $85,487.14 |
| 2018-12-02 | $0.01078 | $0.01121 | $0.01057 | $0.01100 | $237.67 | $86,890.35 |
| 2018-12-03 | $0.01099 | $0.01102 | $0.01022 | $0.01050 | $295.69 | $82,946.74 |
| 2018-12-04 | $0.01048 | $0.01102 | $0.01035 | $0.01074 | $249.00 | $84,860.11 |
| 2018-12-05 | $0.01075 | $0.01078 | $0.009229 | $0.009229 | $134.45 | $72,906.82 |
| 2018-12-06 | $0.009217 | $0.009989 | $0.008817 | $0.008862 | $322.02 | $70,008.09 |
| 2018-12-07 | $0.008846 | $0.009401 | $0.008061 | $0.009142 | $316.62 | $72,221.68 |
| 2018-12-08 | $0.009127 | $0.009496 | $0.003601 | $0.008311 | $234.76 | $65,654.54 |
| 2018-12-09 | $0.008280 | $0.009347 | $0.008238 | $0.008977 | $336.81 | $70,912.57 |
| 2018-12-10 | $0.008961 | $0.009080 | $0.008680 | $0.008774 | $188.05 | $69,311.09 |
| 2018-12-11 | $0.008765 | $0.008878 | $0.008024 | $0.008238 | $310.46 | $65,080.04 |
| 2018-12-12 | $0.008230 | $0.008747 | $0.008175 | $0.008585 | $149.17 | $67,816.95 |
| 2018-12-13 | $0.008590 | $0.008745 | $0.008218 | $0.008491 | $383.15 | $67,077.36 |
| 2018-12-14 | $0.008509 | $0.008577 | $0.007701 | $0.008376 | $285.27 | $66,170.48 |
| 2018-12-15 | $0.008380 | $0.008480 | $0.008098 | $0.008217 | $263.85 | $64,910.22 |
| 2018-12-16 | $0.008216 | $0.008615 | $0.008216 | $0.008432 | $259.88 | $66,607.88 |
| 2018-12-17 | $0.008444 | $0.009488 | $0.006613 | $0.009037 | $354.79 | $71,393.08 |
| 2018-12-18 | $0.009034 | $0.009848 | $0.008870 | $0.009822 | $446.49 | $77,589.68 |
| 2018-12-19 | $0.009869 | $0.01058 | $0.009780 | $0.01013 | $639.45 | $80,036.29 |
| 2018-12-20 | $0.01011 | $0.01172 | $0.01006 | $0.01104 | $636.90 | $87,208.03 |
| 2018-12-21 | $0.01102 | $0.01153 | $0.01047 | $0.01069 | $243.66 | $84,411.43 |
| 2018-12-22 | $0.01067 | $0.01143 | $0.01049 | $0.01143 | $408.69 | $90,294.63 |
| 2018-12-23 | $0.01144 | $0.01315 | $0.01144 | $0.01209 | $599.95 | $95,532.96 |
| 2018-12-24 | $0.01209 | $0.01544 | $0.01209 | $0.01367 | $407.82 | $108,016 |
| 2018-12-25 | $0.01376 | $0.01376 | $0.009375 | $0.009730 | $610.99 | $76,864.73 |
| 2018-12-26 | $0.009735 | $0.01278 | $0.009661 | $0.01268 | $481.80 | $100,182 |
| 2018-12-27 | $0.01271 | $0.01277 | $0.008768 | $0.01140 | $324.66 | $90,077.59 |
| 2018-12-28 | $0.01142 | $0.01353 | $0.01130 | $0.01353 | $378.75 | $106,860 |
| 2018-12-29 | $0.01359 | $0.01385 | $0.006799 | $0.01291 | $735.25 | $101,985 |
| 2018-12-30 | $0.01286 | $0.01336 | $0.01252 | $0.01329 | $278.32 | $104,954 |
| 2018-12-31 | $0.01331 | $0.01338 | $0.01276 | $0.01333 | $575.02 | $105,342 |