Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.01098 | $0.01105 | $0.008137 | $0.01098 | $1,029.27 | $86,933.01 |
| 2019-09-02 | $0.01098 | $0.01102 | $0.01041 | $0.01088 | $464.72 | $86,099.91 |
| 2019-09-03 | $0.01088 | $0.01164 | $0.01082 | $0.01146 | $548.47 | $90,741.71 |
| 2019-09-04 | $0.01146 | $0.01150 | $0.01052 | $0.01056 | $788.46 | $83,557.13 |
| 2019-09-05 | $0.01056 | $0.01120 | $0.01033 | $0.01114 | $468.26 | $88,175.27 |
| 2019-09-06 | $0.01114 | $0.01137 | $0.01077 | $0.01087 | $595.07 | $86,008.41 |
| 2019-09-07 | $0.01087 | $0.01101 | $0.01035 | $0.01085 | $795.13 | $85,876.82 |
| 2019-09-08 | $0.01085 | $0.01158 | $0.01085 | $0.01148 | $422.78 | $90,880.75 |
| 2019-09-09 | $0.01148 | $0.01170 | $0.01124 | $0.01151 | $428.68 | $91,128.70 |
| 2019-09-10 | $0.01150 | $0.01798 | $0.01086 | $0.01798 | $2,119.92 | $142,323 |
| 2019-09-11 | $0.01798 | $0.02137 | $0.01780 | $0.02128 | $1,178.44 | $168,439 |
| 2019-09-12 | $0.02128 | $0.02174 | $0.01960 | $0.02161 | $1,127.34 | $171,079 |
| 2019-09-13 | $0.02163 | $0.02169 | $0.01542 | $0.01561 | $1,035.89 | $123,556 |
| 2019-09-14 | $0.01562 | $0.02243 | $0.01555 | $0.02239 | $842.57 | $177,225 |
| 2019-09-15 | $0.02239 | $0.02266 | $0.01039 | $0.01044 | $753.83 | $82,596.24 |
| 2019-09-16 | $0.01044 | $0.02133 | $0.01043 | $0.02120 | $1,280.72 | $167,831 |
| 2019-09-17 | $0.02121 | $0.02137 | $0.01835 | $0.01838 | $731.38 | $145,475 |
| 2019-09-18 | $0.01831 | $0.02285 | $0.01831 | $0.02176 | $1,258.64 | $172,271 |
| 2019-09-19 | $0.02175 | $0.02522 | $0.02061 | $0.02515 | $1,429.27 | $199,039 |
| 2019-09-20 | $0.02510 | $0.02512 | $0.02156 | $0.02277 | $1,325.75 | $180,200 |
| 2019-09-21 | $0.02279 | $0.02498 | $0.02138 | $0.02474 | $1,027.91 | $195,848 |
| 2019-09-22 | $0.02473 | $0.02481 | $0.01890 | $0.01925 | $941.22 | $152,391 |
| 2019-09-23 | $0.01926 | $0.02145 | $0.01898 | $0.01992 | $518.82 | $157,673 |
| 2019-09-24 | $0.01991 | $0.02007 | $0.01384 | $0.01429 | $756.87 | $113,090 |
| 2019-09-25 | $0.01429 | $0.01732 | $0.01425 | $0.01709 | $411.59 | $135,257 |
| 2019-09-26 | $0.01708 | $0.01708 | $0.01412 | $0.01501 | $924.40 | $118,794 |
| 2019-09-27 | $0.01501 | $0.01599 | $0.01483 | $0.01591 | $641.81 | $125,914 |
| 2019-09-28 | $0.01592 | $0.01601 | $0.01384 | $0.01397 | $939.99 | $110,579 |
| 2019-09-29 | $0.01397 | $0.01402 | $0.007878 | $0.007904 | $547.78 | $62,564.78 |
| 2019-09-30 | $0.007903 | $0.01295 | $0.007743 | $0.01295 | $628.72 | $102,488 |