Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02389 | $0.02427 | $0.02205 | $0.02301 | $984.17 | $181,800 |
| 2019-04-02 | $0.02301 | $0.02797 | $0.02297 | $0.02776 | $760.84 | $219,355 |
| 2019-04-03 | $0.02776 | $0.03069 | $0.02708 | $0.02776 | $1,071.58 | $219,381 |
| 2019-04-04 | $0.02780 | $0.02837 | $0.02541 | $0.02728 | $1,005.32 | $215,559 |
| 2019-04-05 | $0.02726 | $0.02893 | $0.01734 | $0.02839 | $1,328.46 | $224,355 |
| 2019-04-06 | $0.02839 | $0.02864 | $0.02677 | $0.02754 | $1,286.05 | $217,605 |
| 2019-04-07 | $0.02754 | $0.02960 | $0.02737 | $0.02948 | $1,139.58 | $232,962 |
| 2019-04-08 | $0.02953 | $0.03119 | $0.02944 | $0.03011 | $1,389.95 | $237,926 |
| 2019-04-09 | $0.03011 | $0.03174 | $0.02061 | $0.02064 | $1,413.28 | $163,098 |
| 2019-04-10 | $0.02064 | $0.03174 | $0.02060 | $0.03012 | $1,270.08 | $238,010 |
| 2019-04-11 | $0.03015 | $0.03017 | $0.01929 | $0.01974 | $911.75 | $155,961 |
| 2019-04-12 | $0.01971 | $0.01987 | $0.01811 | $0.01949 | $1,132.04 | $154,018 |
| 2019-04-13 | $0.01949 | $0.01968 | $0.01269 | $0.01851 | $1,800.15 | $146,294 |
| 2019-04-14 | $0.01851 | $0.01853 | $0.009828 | $0.01606 | $1,132.29 | $126,935 |
| 2019-04-15 | $0.01606 | $0.01616 | $0.01271 | $0.01288 | $802.54 | $101,741 |
| 2019-04-16 | $0.01288 | $0.01310 | $0.01124 | $0.01149 | $818.69 | $90,777.96 |
| 2019-04-17 | $0.01149 | $0.01613 | $0.01125 | $0.01606 | $1,164.57 | $126,918 |
| 2019-04-18 | $0.01606 | $0.01664 | $0.01486 | $0.01494 | $848.50 | $118,093 |
| 2019-04-19 | $0.01495 | $0.01536 | $0.01035 | $0.01043 | $1,106.43 | $82,392.25 |
| 2019-04-20 | $0.01043 | $0.01450 | $0.01042 | $0.01411 | $827.56 | $111,503 |
| 2019-04-21 | $0.01411 | $0.01416 | $0.01254 | $0.01361 | $867.41 | $107,508 |
| 2019-04-22 | $0.01360 | $0.01398 | $0.009615 | $0.009630 | $1,121.92 | $76,095.33 |
| 2019-04-23 | $0.009629 | $0.01304 | $0.009579 | $0.01147 | $878.86 | $90,641.44 |
| 2019-04-24 | $0.01146 | $0.01148 | $0.008488 | $0.009950 | $906.41 | $78,628.71 |
| 2019-04-25 | $0.009950 | $0.01125 | $0.009774 | $0.01049 | $1,200.33 | $82,853.64 |
| 2019-04-26 | $0.01049 | $0.01272 | $0.01033 | $0.01267 | $596.43 | $100,106 |
| 2019-04-27 | $0.01267 | $0.01303 | $0.01223 | $0.01286 | $1,042.89 | $101,624 |
| 2019-04-28 | $0.01286 | $0.01291 | $0.01248 | $0.01258 | $701.71 | $99,442.61 |
| 2019-04-29 | $0.01258 | $0.01267 | $0.01157 | $0.01164 | $533.83 | $91,952.09 |
| 2019-04-30 | $0.01164 | $0.01299 | $0.007990 | $0.01297 | $1,169.04 | $102,474 |