Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.01295 | $0.01333 | $0.01171 | $0.01181 | $922.52 | $93,444.12 |
| 2019-10-02 | $0.01181 | $0.01631 | $0.01170 | $0.01628 | $408.96 | $128,847 |
| 2019-10-03 | $0.01629 | $0.01812 | $0.009963 | $0.01012 | $404.58 | $80,063.72 |
| 2019-10-04 | $0.01011 | $0.01697 | $0.01001 | $0.01683 | $691.87 | $133,175 |
| 2019-10-05 | $0.01683 | $0.01786 | $0.01667 | $0.01779 | $331.45 | $140,804 |
| 2019-10-06 | $0.01778 | $0.01788 | $0.01625 | $0.01761 | $924.14 | $139,412 |
| 2019-10-07 | $0.01760 | $0.01783 | $0.01625 | $0.01680 | $680.37 | $132,980 |
| 2019-10-08 | $0.01680 | $0.01860 | $0.01677 | $0.01858 | $446.54 | $147,065 |
| 2019-10-09 | $0.01858 | $0.01872 | $0.01531 | $0.01623 | $468.72 | $128,490 |
| 2019-10-10 | $0.01623 | $0.01792 | $0.01601 | $0.01768 | $985.26 | $139,957 |
| 2019-10-11 | $0.01768 | $0.01802 | $0.01671 | $0.01679 | $653.27 | $132,900 |
| 2019-10-12 | $0.01679 | $0.01711 | $0.01512 | $0.01601 | $973.05 | $126,701 |
| 2019-10-13 | $0.01600 | $0.01621 | $0.01503 | $0.01511 | $280.92 | $119,595 |
| 2019-10-14 | $0.01511 | $0.01593 | $0.01508 | $0.01570 | $712.91 | $124,292 |
| 2019-10-15 | $0.01571 | $0.01578 | $0.01517 | $0.01534 | $565.15 | $121,400 |
| 2019-10-16 | $0.01533 | $0.01536 | $0.01358 | $0.01373 | $933.40 | $108,706 |
| 2019-10-17 | $0.01372 | $0.01423 | $0.01362 | $0.01416 | $666.63 | $112,068 |
| 2019-10-18 | $0.01416 | $0.01416 | $0.01325 | $0.01346 | $563.65 | $106,516 |
| 2019-10-19 | $0.01346 | $0.01417 | $0.01034 | $0.01038 | $728.01 | $82,137.70 |
| 2019-10-20 | $0.01039 | $0.01437 | $0.01028 | $0.01341 | $1,113.13 | $106,121 |
| 2019-10-21 | $0.01341 | $0.01386 | $0.01324 | $0.01383 | $670.77 | $109,469 |
| 2019-10-22 | $0.01383 | $0.01389 | $0.01318 | $0.01318 | $589.38 | $104,320 |
| 2019-10-23 | $0.01318 | $0.01319 | $0.01204 | $0.01296 | $372.51 | $102,591 |
| 2019-10-24 | $0.01296 | $0.01310 | $0.01252 | $0.01258 | $925.34 | $99,610.81 |
| 2019-10-25 | $0.01258 | $0.01462 | $0.009904 | $0.009987 | $585.26 | $79,049.46 |
| 2019-10-26 | $0.009983 | $0.01259 | $0.006689 | $0.01259 | $737.32 | $99,649.95 |
| 2019-10-27 | $0.01260 | $0.01296 | $0.008632 | $0.008749 | $361.23 | $69,250.11 |
| 2019-10-28 | $0.008749 | $0.008917 | $0.008431 | $0.008544 | $738.92 | $67,625.08 |
| 2019-10-29 | $0.008536 | $0.01243 | $0.008528 | $0.01234 | $573.74 | $97,690.65 |
| 2019-10-30 | $0.01234 | $0.01239 | $0.008760 | $0.008870 | $416.34 | $70,209.85 |
| 2019-10-31 | $0.008865 | $0.01405 | $0.008644 | $0.01399 | $751.54 | $110,709 |