Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.01903 | $0.01942 | $0.01805 | $0.01825 | $1,413.57 | $144,292 |
| 2019-06-02 | $0.01825 | $0.01854 | $0.01347 | $0.01362 | $1,178.99 | $107,666 |
| 2019-06-03 | $0.01362 | $0.01810 | $0.01320 | $0.01642 | $1,273.17 | $129,789 |
| 2019-06-04 | $0.01641 | $0.01928 | $0.01580 | $0.01927 | $1,168.36 | $152,456 |
| 2019-06-05 | $0.01927 | $0.01960 | $0.01849 | $0.01903 | $744.52 | $150,549 |
| 2019-06-06 | $0.01903 | $0.01997 | $0.01899 | $0.01995 | $1,633.83 | $157,784 |
| 2019-06-07 | $0.01995 | $0.02032 | $0.01920 | $0.01993 | $715.72 | $157,666 |
| 2019-06-08 | $0.01991 | $0.02001 | $0.01930 | $0.01963 | $733.42 | $155,304 |
| 2019-06-09 | $0.01963 | $0.01965 | $0.01799 | $0.01834 | $534.60 | $145,036 |
| 2019-06-10 | $0.01834 | $0.01958 | $0.01583 | $0.01607 | $641.43 | $127,128 |
| 2019-06-11 | $0.01608 | $0.01844 | $0.01593 | $0.01665 | $1,471.91 | $131,707 |
| 2019-06-12 | $0.01665 | $0.01770 | $0.01657 | $0.01770 | $501.31 | $140,055 |
| 2019-06-13 | $0.01772 | $0.01780 | $0.01700 | $0.01702 | $1,084.71 | $134,666 |
| 2019-06-14 | $0.01702 | $0.01801 | $0.01690 | $0.01793 | $383.36 | $141,886 |
| 2019-06-15 | $0.01793 | $0.02160 | $0.01781 | $0.02019 | $1,414.66 | $159,704 |
| 2019-06-16 | $0.02019 | $0.02251 | $0.02008 | $0.02187 | $1,114.17 | $173,003 |
| 2019-06-17 | $0.02185 | $0.02219 | $0.02097 | $0.02196 | $711.29 | $173,788 |
| 2019-06-18 | $0.02195 | $0.02195 | $0.01405 | $0.01789 | $1,609.49 | $141,624 |
| 2019-06-19 | $0.01789 | $0.01821 | $0.01713 | $0.01804 | $1,457.99 | $142,775 |
| 2019-06-20 | $0.01804 | $0.01860 | $0.01726 | $0.01845 | $1,030.91 | $146,038 |
| 2019-06-21 | $0.01844 | $0.01971 | $0.01844 | $0.01917 | $921.84 | $151,742 |
| 2019-06-22 | $0.01917 | $0.02096 | $0.01564 | $0.01991 | $1,523.67 | $157,581 |
| 2019-06-23 | $0.01990 | $0.02091 | $0.01974 | $0.02020 | $927.39 | $159,893 |
| 2019-06-24 | $0.02020 | $0.02042 | $0.01567 | $0.02032 | $1,432.27 | $160,846 |
| 2019-06-25 | $0.02033 | $0.02061 | $0.01938 | $0.02061 | $1,236.73 | $163,142 |
| 2019-06-26 | $0.02061 | $0.02891 | $0.02048 | $0.02694 | $1,328.62 | $213,207 |
| 2019-06-27 | $0.02694 | $0.02747 | $0.02157 | $0.02278 | $799.88 | $180,307 |
| 2019-06-28 | $0.02278 | $0.02388 | $0.02179 | $0.02245 | $565.66 | $177,675 |
| 2019-06-29 | $0.02248 | $0.02457 | $0.01541 | $0.02245 | $1,298.88 | $177,695 |
| 2019-06-30 | $0.02241 | $0.02317 | $0.01542 | $0.02191 | $1,182.83 | $173,428 |