Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01297 | $0.01312 | $0.009151 | $0.01287 | $874.82 | $101,713 |
| 2019-05-02 | $0.01287 | $0.01305 | $0.01216 | $0.01232 | $497.72 | $97,351.52 |
| 2019-05-03 | $0.01232 | $0.01291 | $0.01154 | $0.01158 | $570.95 | $91,522.18 |
| 2019-05-04 | $0.01158 | $0.01225 | $0.01133 | $0.01147 | $1,131.70 | $90,648.26 |
| 2019-05-05 | $0.01148 | $0.01204 | $0.01128 | $0.01153 | $947.66 | $91,142.76 |
| 2019-05-06 | $0.01154 | $0.01359 | $0.01134 | $0.01336 | $548.71 | $105,536 |
| 2019-05-07 | $0.01334 | $0.01393 | $0.01206 | $0.01206 | $408.35 | $95,270.12 |
| 2019-05-08 | $0.01205 | $0.01210 | $0.01146 | $0.01162 | $501.42 | $91,844.60 |
| 2019-05-09 | $0.01162 | $0.01387 | $0.009064 | $0.01381 | $959.50 | $109,092 |
| 2019-05-10 | $0.01380 | $0.01415 | $0.009849 | $0.01392 | $884.13 | $110,034 |
| 2019-05-11 | $0.01393 | $0.01591 | $0.01392 | $0.01517 | $918.85 | $119,887 |
| 2019-05-12 | $0.01517 | $0.01575 | $0.01433 | $0.01502 | $427.65 | $118,698 |
| 2019-05-13 | $0.01502 | $0.01605 | $0.01483 | $0.01539 | $597.11 | $121,624 |
| 2019-05-14 | $0.01540 | $0.01730 | $0.01534 | $0.01725 | $627.68 | $136,286 |
| 2019-05-15 | $0.01725 | $0.01920 | $0.01722 | $0.01918 | $1,133.12 | $151,540 |
| 2019-05-16 | $0.01918 | $0.02139 | $0.01909 | $0.02050 | $374.47 | $162,016 |
| 2019-05-17 | $0.02052 | $0.02074 | $0.01709 | $0.01831 | $1,322.16 | $144,680 |
| 2019-05-18 | $0.01831 | $0.01854 | $0.01762 | $0.01774 | $779.11 | $140,166 |
| 2019-05-19 | $0.01773 | $0.01974 | $0.01642 | $0.01956 | $1,120.42 | $154,527 |
| 2019-05-20 | $0.01956 | $0.01958 | $0.01779 | $0.01848 | $1,156.00 | $145,992 |
| 2019-05-21 | $0.01847 | $0.01903 | $0.01303 | $0.01865 | $1,488.24 | $147,360 |
| 2019-05-22 | $0.01865 | $0.02046 | $0.01331 | $0.01939 | $1,139.17 | $153,252 |
| 2019-05-23 | $0.01940 | $0.01945 | $0.01853 | $0.01931 | $736.24 | $152,619 |
| 2019-05-24 | $0.01930 | $0.01966 | $0.01794 | $0.01922 | $1,021.99 | $151,850 |
| 2019-05-25 | $0.01922 | $0.01976 | $0.01912 | $0.01922 | $688.20 | $151,867 |
| 2019-05-26 | $0.01922 | $0.01928 | $0.01767 | $0.01897 | $1,137.13 | $149,940 |
| 2019-05-27 | $0.01896 | $0.02088 | $0.01890 | $0.02048 | $750.42 | $161,796 |
| 2019-05-28 | $0.02045 | $0.02056 | $0.01849 | $0.01874 | $1,040.29 | $148,101 |
| 2019-05-29 | $0.01874 | $0.01951 | $0.01348 | $0.01933 | $1,982.91 | $152,850 |
| 2019-05-30 | $0.01933 | $0.02066 | $0.01779 | $0.01842 | $571.76 | $145,620 |
| 2019-05-31 | $0.01842 | $0.01907 | $0.01779 | $0.01903 | $743.24 | $150,484 |