Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01579 | $0.01582 | $0.008032 | $0.01092 | $1,227.71 | $86,254.60 |
| 2019-03-02 | $0.01091 | $0.01097 | $0.009625 | $0.009686 | $794.97 | $76,541.02 |
| 2019-03-03 | $0.009721 | $0.009804 | $0.009221 | $0.009285 | $565.68 | $73,367.59 |
| 2019-03-04 | $0.009280 | $0.009307 | $0.008139 | $0.008395 | $628.82 | $66,335.88 |
| 2019-03-05 | $0.008417 | $0.009094 | $0.007310 | $0.008888 | $719.90 | $70,233.08 |
| 2019-03-06 | $0.008899 | $0.009199 | $0.007194 | $0.009084 | $895.19 | $71,783.52 |
| 2019-03-07 | $0.009087 | $0.01115 | $0.009043 | $0.01022 | $785.15 | $80,721.56 |
| 2019-03-08 | $0.01022 | $0.01076 | $0.009713 | $0.009817 | $722.16 | $77,574.77 |
| 2019-03-09 | $0.009807 | $0.01083 | $0.009791 | $0.009989 | $472.21 | $78,936.42 |
| 2019-03-10 | $0.01001 | $0.01001 | $0.009188 | $0.009579 | $865.29 | $75,696.57 |
| 2019-03-11 | $0.009584 | $0.009616 | $0.009227 | $0.009236 | $547.60 | $72,983.47 |
| 2019-03-12 | $0.009241 | $0.009335 | $0.009031 | $0.009257 | $424.07 | $73,145.70 |
| 2019-03-13 | $0.009260 | $0.009566 | $0.008705 | $0.009484 | $828.87 | $74,942.49 |
| 2019-03-14 | $0.009480 | $0.009557 | $0.007359 | $0.009352 | $397.86 | $73,895.94 |
| 2019-03-15 | $0.009356 | $0.009510 | $0.009110 | $0.009284 | $929.78 | $73,364.98 |
| 2019-03-16 | $0.009303 | $0.01000 | $0.009303 | $0.009576 | $578.73 | $75,668.86 |
| 2019-03-17 | $0.009563 | $0.009835 | $0.007736 | $0.008910 | $768.63 | $70,404.05 |
| 2019-03-18 | $0.008918 | $0.009048 | $0.008015 | $0.008655 | $530.03 | $68,388.37 |
| 2019-03-19 | $0.008653 | $0.008756 | $0.007097 | $0.008706 | $599.82 | $68,792.21 |
| 2019-03-20 | $0.008706 | $0.008744 | $0.008336 | $0.008732 | $405.53 | $69,004.13 |
| 2019-03-21 | $0.008731 | $0.01109 | $0.008686 | $0.01103 | $573.19 | $87,152.49 |
| 2019-03-22 | $0.01102 | $0.01189 | $0.01032 | $0.01180 | $703.55 | $93,251.63 |
| 2019-03-23 | $0.01179 | $0.01193 | $0.01078 | $0.01135 | $596.55 | $89,700.96 |
| 2019-03-24 | $0.01135 | $0.01136 | $0.01090 | $0.01095 | $492.99 | $86,555.92 |
| 2019-03-25 | $0.01097 | $0.01111 | $0.01031 | $0.01079 | $562.24 | $85,268.93 |
| 2019-03-26 | $0.01080 | $0.01085 | $0.01072 | $0.01085 | $271.43 | $85,712.64 |
| 2019-03-27 | $0.01085 | $0.02080 | $0.01083 | $0.02079 | $1,961.11 | $164,289 |
| 2019-03-28 | $0.02079 | $0.02097 | $0.01120 | $0.01951 | $1,358.31 | $154,139 |
| 2019-03-29 | $0.01951 | $0.02423 | $0.01105 | $0.02422 | $2,036.40 | $191,354 |
| 2019-03-30 | $0.02423 | $0.02551 | $0.01763 | $0.01776 | $1,115.52 | $140,361 |
| 2019-03-31 | $0.01776 | $0.02437 | $0.01541 | $0.02390 | $847.07 | $188,866 |