Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.008708 | $0.01133 | $0.007460 | $0.007537 | $301.30 | $59,537.90 |
| 2019-02-02 | $0.007524 | $0.01201 | $0.007475 | $0.01199 | $516.75 | $94,735.22 |
| 2019-02-03 | $0.01199 | $0.01202 | $0.01148 | $0.01159 | $392.60 | $91,559.36 |
| 2019-02-04 | $0.01160 | $0.01171 | $0.01074 | $0.01077 | $625.69 | $85,103.95 |
| 2019-02-05 | $0.01076 | $0.01153 | $0.01071 | $0.01146 | $612.33 | $90,524.75 |
| 2019-02-06 | $0.01147 | $0.01147 | $0.007236 | $0.01112 | $555.81 | $87,871.45 |
| 2019-02-07 | $0.01112 | $0.01120 | $0.01068 | $0.01068 | $555.41 | $84,387.79 |
| 2019-02-08 | $0.01070 | $0.01228 | $0.01047 | $0.01218 | $503.89 | $96,182.12 |
| 2019-02-09 | $0.01218 | $0.01221 | $0.01129 | $0.01135 | $758.52 | $89,654.59 |
| 2019-02-10 | $0.01134 | $0.01201 | $0.01112 | $0.01198 | $612.93 | $94,654.54 |
| 2019-02-11 | $0.01200 | $0.01216 | $0.006052 | $0.01196 | $707.74 | $94,475.24 |
| 2019-02-12 | $0.01194 | $0.01209 | $0.01088 | $0.01202 | $1,231.44 | $94,944.62 |
| 2019-02-13 | $0.01202 | $0.01274 | $0.01196 | $0.01271 | $457.36 | $100,442 |
| 2019-02-14 | $0.01271 | $0.01292 | $0.01200 | $0.01202 | $517.14 | $94,919.72 |
| 2019-02-15 | $0.01201 | $0.01294 | $0.01200 | $0.01279 | $640.21 | $101,048 |
| 2019-02-16 | $0.01281 | $0.01294 | $0.01107 | $0.01275 | $941.56 | $100,736 |
| 2019-02-17 | $0.01274 | $0.01410 | $0.01274 | $0.01402 | $455.33 | $110,752 |
| 2019-02-18 | $0.01395 | $0.01517 | $0.01210 | $0.01469 | $948.99 | $116,030 |
| 2019-02-19 | $0.01470 | $0.01515 | $0.01334 | $0.01500 | $784.63 | $118,505 |
| 2019-02-20 | $0.01500 | $0.01528 | $0.01025 | $0.01127 | $1,518.27 | $89,001.44 |
| 2019-02-21 | $0.01125 | $0.01417 | $0.01088 | $0.01408 | $457.86 | $111,205 |
| 2019-02-22 | $0.01410 | $0.01429 | $0.008709 | $0.01193 | $687.90 | $94,246.20 |
| 2019-02-23 | $0.01192 | $0.01414 | $0.008643 | $0.01414 | $11,101.28 | $113,119 |
| 2019-02-24 | $0.01335 | $0.01487 | $0.009418 | $0.01358 | $3,584.98 | $108,659 |
| 2019-02-25 | $0.01350 | $0.01696 | $0.01159 | $0.01172 | $514.67 | $93,726.92 |
| 2019-02-26 | $0.01171 | $0.01648 | $0.01144 | $0.01638 | $873.95 | $131,065 |
| 2019-02-27 | $0.01638 | $0.01663 | $0.01382 | $0.01430 | $576.75 | $113,021 |
| 2019-02-28 | $0.01430 | $0.01600 | $0.01424 | $0.01578 | $1,027.34 | $124,699 |