Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.01406 | $0.01739 | $0.01374 | $0.01734 | $1,012.66 | $137,224 |
| 2019-08-02 | $0.01734 | $0.01753 | $0.01673 | $0.01688 | $466.34 | $133,630 |
| 2019-08-03 | $0.01689 | $0.01785 | $0.01292 | $0.01295 | $1,234.78 | $102,479 |
| 2019-08-04 | $0.01295 | $0.01734 | $0.01271 | $0.01319 | $736.82 | $104,425 |
| 2019-08-05 | $0.01319 | $0.01878 | $0.01319 | $0.01867 | $552.14 | $147,755 |
| 2019-08-06 | $0.01867 | $0.01897 | $0.01789 | $0.01808 | $662.71 | $143,126 |
| 2019-08-07 | $0.01808 | $0.01823 | $0.01702 | $0.01729 | $425.22 | $136,877 |
| 2019-08-08 | $0.01729 | $0.01810 | $0.01721 | $0.01763 | $857.42 | $139,553 |
| 2019-08-09 | $0.01763 | $0.01766 | $0.01580 | $0.01598 | $642.41 | $126,495 |
| 2019-08-10 | $0.01598 | $0.01691 | $0.01289 | $0.01289 | $1,239.38 | $102,001 |
| 2019-08-11 | $0.01289 | $0.01624 | $0.01288 | $0.01620 | $504.59 | $128,256 |
| 2019-08-12 | $0.01620 | $0.01678 | $0.01597 | $0.01664 | $488.84 | $131,701 |
| 2019-08-13 | $0.01665 | $0.01689 | $0.01642 | $0.01669 | $1,277.02 | $132,107 |
| 2019-08-14 | $0.01668 | $0.01672 | $0.01203 | $0.01491 | $851.36 | $118,038 |
| 2019-08-15 | $0.01491 | $0.01513 | $0.01392 | $0.01435 | $477.53 | $113,556 |
| 2019-08-16 | $0.01435 | $0.01483 | $0.01386 | $0.01468 | $685.98 | $116,227 |
| 2019-08-17 | $0.01468 | $0.01475 | $0.01390 | $0.01416 | $709.70 | $112,063 |
| 2019-08-18 | $0.01416 | $0.01513 | $0.01122 | $0.01360 | $1,552.44 | $107,645 |
| 2019-08-19 | $0.01360 | $0.01425 | $0.01289 | $0.01317 | $1,035.06 | $104,244 |
| 2019-08-20 | $0.01317 | $0.01318 | $0.01272 | $0.01289 | $615.47 | $102,045 |
| 2019-08-21 | $0.01289 | $0.01292 | $0.01106 | $0.01210 | $917.26 | $95,761.44 |
| 2019-08-22 | $0.01210 | $0.01241 | $0.01187 | $0.01206 | $866.51 | $95,453.30 |
| 2019-08-23 | $0.01206 | $0.01282 | $0.01195 | $0.01275 | $595.48 | $100,918 |
| 2019-08-24 | $0.01274 | $0.01275 | $0.009431 | $0.01242 | $958.43 | $98,312.18 |
| 2019-08-25 | $0.01242 | $0.01246 | $0.01110 | $0.01120 | $833.27 | $88,686.36 |
| 2019-08-26 | $0.01121 | $0.01239 | $0.01120 | $0.01222 | $957.91 | $96,754.45 |
| 2019-08-27 | $0.01222 | $0.01222 | $0.01184 | $0.01197 | $561.43 | $94,741.44 |
| 2019-08-28 | $0.01197 | $0.01221 | $0.01121 | $0.01130 | $639.59 | $89,420.22 |
| 2019-08-29 | $0.01130 | $0.01130 | $0.01036 | $0.01050 | $348.21 | $83,141.49 |
| 2019-08-30 | $0.01050 | $0.01097 | $0.01036 | $0.01084 | $524.88 | $85,824.70 |
| 2019-08-31 | $0.01084 | $0.01109 | $0.01068 | $0.01098 | $342.93 | $86,932.49 |