Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01334 | $0.01379 | $0.01305 | $0.01373 | $401.57 | $108,466 |
| 2019-01-02 | $0.01380 | $0.01544 | $0.01372 | $0.01527 | $629.52 | $120,647 |
| 2019-01-03 | $0.01526 | $0.01536 | $0.01371 | $0.01474 | $601.11 | $116,427 |
| 2019-01-04 | $0.01474 | $0.01569 | $0.01434 | $0.01495 | $437.21 | $118,064 |
| 2019-01-05 | $0.01491 | $0.01555 | $0.01477 | $0.01480 | $738.83 | $116,947 |
| 2019-01-06 | $0.01478 | $0.01560 | $0.01445 | $0.01549 | $617.31 | $122,343 |
| 2019-01-07 | $0.01550 | $0.01555 | $0.01488 | $0.01499 | $495.81 | $118,384 |
| 2019-01-08 | $0.01498 | $0.01535 | $0.01049 | $0.01504 | $601.34 | $118,837 |
| 2019-01-09 | $0.01505 | $0.01536 | $0.01466 | $0.01491 | $470.47 | $117,811 |
| 2019-01-10 | $0.01491 | $0.01501 | $0.01205 | $0.01254 | $495.52 | $99,032.21 |
| 2019-01-11 | $0.01251 | $0.01549 | $0.01245 | $0.01530 | $960.00 | $120,902 |
| 2019-01-12 | $0.01531 | $0.01557 | $0.01443 | $0.01449 | $543.75 | $114,433 |
| 2019-01-13 | $0.01447 | $0.01528 | $0.01422 | $0.01431 | $783.43 | $113,080 |
| 2019-01-14 | $0.01433 | $0.01595 | $0.01415 | $0.01572 | $455.41 | $124,159 |
| 2019-01-15 | $0.01572 | $0.01587 | $0.01460 | $0.01481 | $550.74 | $116,974 |
| 2019-01-16 | $0.01479 | $0.01542 | $0.007360 | $0.01236 | $731.78 | $97,677.32 |
| 2019-01-17 | $0.01235 | $0.01489 | $0.01208 | $0.01471 | $563.38 | $116,184 |
| 2019-01-18 | $0.01470 | $0.01472 | $0.01430 | $0.01434 | $540.34 | $113,265 |
| 2019-01-19 | $0.01440 | $0.01493 | $0.01367 | $0.01371 | $236.49 | $108,283 |
| 2019-01-20 | $0.01370 | $0.01435 | $0.01364 | $0.01386 | $590.61 | $109,483 |
| 2019-01-21 | $0.01385 | $0.01389 | $0.01336 | $0.01344 | $752.60 | $106,182 |
| 2019-01-22 | $0.01343 | $0.01366 | $0.01279 | $0.01282 | $224.41 | $101,303 |
| 2019-01-23 | $0.01282 | $0.01356 | $0.01282 | $0.01324 | $673.15 | $104,584 |
| 2019-01-24 | $0.01325 | $0.01326 | $0.01235 | $0.01304 | $473.46 | $103,025 |
| 2019-01-25 | $0.01306 | $0.01309 | $0.01216 | $0.01222 | $872.72 | $96,508.77 |
| 2019-01-26 | $0.01222 | $0.01291 | $0.01218 | $0.01276 | $397.07 | $100,768 |
| 2019-01-27 | $0.01276 | $0.01278 | $0.01234 | $0.01234 | $387.89 | $97,489.40 |
| 2019-01-28 | $0.01233 | $0.01237 | $0.01114 | $0.01147 | $810.54 | $90,590.52 |
| 2019-01-29 | $0.01149 | $0.01277 | $0.01119 | $0.01259 | $510.09 | $99,436.42 |
| 2019-01-30 | $0.01256 | $0.01302 | $0.01247 | $0.01252 | $756.89 | $98,928.00 |
| 2019-01-31 | $0.01252 | $0.01305 | $0.008699 | $0.008701 | $1,150.65 | $68,736.11 |