Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.02191 | $0.02268 | $0.02037 | $0.02252 | $705.80 | $178,245 |
| 2019-07-02 | $0.02251 | $0.02266 | $0.01662 | $0.02217 | $1,229.00 | $175,475 |
| 2019-07-03 | $0.02217 | $0.02281 | $0.01612 | $0.02279 | $545.22 | $180,388 |
| 2019-07-04 | $0.02279 | $0.02286 | $0.02071 | $0.02104 | $1,507.25 | $166,551 |
| 2019-07-05 | $0.02105 | $0.02132 | $0.01590 | $0.02093 | $1,812.13 | $165,694 |
| 2019-07-06 | $0.02092 | $0.02141 | $0.02051 | $0.02058 | $782.10 | $162,858 |
| 2019-07-07 | $0.02058 | $0.02208 | $0.01500 | $0.02176 | $1,160.10 | $172,255 |
| 2019-07-08 | $0.02176 | $0.02551 | $0.02143 | $0.02541 | $1,635.34 | $201,163 |
| 2019-07-09 | $0.02543 | $0.02583 | $0.02474 | $0.02501 | $678.07 | $197,955 |
| 2019-07-10 | $0.02503 | $0.02537 | $0.02028 | $0.02056 | $1,026.47 | $162,738 |
| 2019-07-11 | $0.02056 | $0.02056 | $0.01893 | $0.01932 | $1,052.70 | $152,930 |
| 2019-07-12 | $0.01934 | $0.02007 | $0.01890 | $0.01982 | $862.63 | $156,839 |
| 2019-07-13 | $0.01982 | $0.02157 | $0.01487 | $0.02155 | $634.19 | $170,598 |
| 2019-07-14 | $0.02156 | $0.02157 | $0.01773 | $0.01780 | $904.53 | $140,862 |
| 2019-07-15 | $0.01775 | $0.01838 | $0.01640 | $0.01799 | $1,033.89 | $142,375 |
| 2019-07-16 | $0.01797 | $0.01834 | $0.01514 | $0.01532 | $596.14 | $121,251 |
| 2019-07-17 | $0.01529 | $0.01751 | $0.01500 | $0.01650 | $1,060.84 | $130,617 |
| 2019-07-18 | $0.01649 | $0.01818 | $0.01623 | $0.01797 | $1,011.17 | $142,247 |
| 2019-07-19 | $0.01797 | $0.01801 | $0.01664 | $0.01737 | $924.44 | $137,498 |
| 2019-07-20 | $0.01737 | $0.01824 | $0.01736 | $0.01770 | $1,093.51 | $140,070 |
| 2019-07-21 | $0.01770 | $0.01776 | $0.01677 | $0.01726 | $1,210.42 | $136,630 |
| 2019-07-22 | $0.01726 | $0.01735 | $0.01589 | $0.01662 | $308.80 | $131,580 |
| 2019-07-23 | $0.01663 | $0.01725 | $0.01586 | $0.01596 | $1,302.13 | $126,332 |
| 2019-07-24 | $0.01596 | $0.01737 | $0.01529 | $0.01734 | $1,028.11 | $137,239 |
| 2019-07-25 | $0.01733 | $0.01784 | $0.01655 | $0.01670 | $481.93 | $132,168 |
| 2019-07-26 | $0.01670 | $0.01757 | $0.01632 | $0.01753 | $1,115.32 | $138,740 |
| 2019-07-27 | $0.01753 | $0.01784 | $0.01585 | $0.01594 | $914.64 | $126,162 |
| 2019-07-28 | $0.01595 | $0.01674 | $0.01563 | $0.01667 | $916.40 | $131,975 |
| 2019-07-29 | $0.01667 | $0.01696 | $0.01648 | $0.01690 | $751.88 | $133,745 |
| 2019-07-30 | $0.01690 | $0.01705 | $0.01554 | $0.01559 | $1,429.17 | $123,428 |
| 2019-07-31 | $0.01559 | $0.01738 | $0.01389 | $0.01405 | $684.77 | $111,220 |