Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.006553 | $0.006553 | $0.006553 | $0.006553 | $0 | $51,865.46 |
| 2020-01-02 | $0.006553 | $0.007588 | $0.006553 | $0.007423 | $198.13 | $58,752.56 |
| 2020-01-03 | $0.007423 | $0.007741 | $0.007369 | $0.007693 | $0 | $60,892.79 |
| 2020-01-04 | $0.007693 | $0.007693 | $0.007693 | $0.007693 | $0 | $60,892.79 |
| 2020-01-05 | $0.007693 | $0.007693 | $0.002714 | $0.002725 | $314.23 | $21,567.05 |
| 2020-01-06 | $0.002726 | $0.007954 | $0.002722 | $0.007946 | $523.73 | $62,890.49 |
| 2020-01-07 | $0.007952 | $0.007985 | $0.007799 | $0.007809 | $0 | $61,809.47 |
| 2020-01-08 | $0.007809 | $0.007809 | $0.007809 | $0.007809 | $0 | $61,809.47 |
| 2020-01-09 | $0.007809 | $0.007809 | $0.007809 | $0.007809 | $0 | $61,809.47 |
| 2020-01-10 | $0.007809 | $0.007809 | $0.007809 | $0.007809 | $0 | $61,809.47 |
| 2020-01-11 | $0.007809 | $0.007809 | $0.007149 | $0.007149 | $332.02 | $56,586.38 |
| 2020-01-12 | $0.007146 | $0.007271 | $0.007138 | $0.007268 | $0 | $57,524.02 |
| 2020-01-13 | $0.007268 | $0.007268 | $0.007268 | $0.007268 | $0 | $57,524.02 |
| 2020-01-14 | $0.007268 | $0.007268 | $0.007268 | $0.007268 | $0 | $57,524.02 |
| 2020-01-15 | $0.007268 | $0.008285 | $0.007268 | $0.008022 | $822.49 | $63,493.23 |
| 2020-01-16 | $0.008025 | $0.008066 | $0.007712 | $0.007800 | $0 | $61,738.81 |
| 2020-01-17 | $0.007800 | $0.007800 | $0.007800 | $0.007800 | $0 | $61,738.81 |
| 2020-01-18 | $0.007800 | $0.007800 | $0.007800 | $0.007800 | $0 | $61,738.81 |
| 2020-01-19 | $0.007800 | $0.007800 | $0.007800 | $0.007800 | $0 | $61,738.81 |
| 2020-01-20 | $0.007800 | $0.007800 | $0.007800 | $0.007800 | $0 | $61,738.81 |
| 2020-01-21 | $0.007800 | $0.01293 | $0.007800 | $0.01291 | $226.81 | $102,173 |
| 2020-01-22 | $0.01290 | $0.01301 | $0.003525 | $0.003535 | $18.59 | $27,976.78 |
| 2020-01-23 | $0.003534 | $0.003536 | $0.003367 | $0.003384 | $0 | $26,781.99 |
| 2020-01-24 | $0.003384 | $0.003384 | $0.003384 | $0.003384 | $0 | $26,781.99 |
| 2020-01-25 | $0.003384 | $0.003384 | $0.003384 | $0.003384 | $0 | $26,781.99 |
| 2020-01-26 | $0.003384 | $0.003384 | $0.003384 | $0.003384 | $0 | $26,781.99 |
| 2020-01-27 | $0.003384 | $0.003384 | $0.003384 | $0.003384 | $0 | $26,781.99 |
| 2020-01-28 | $0.003384 | $0.003384 | $0.003384 | $0.003384 | $0 | $26,781.99 |
| 2020-01-29 | $0.003384 | $0.003384 | $0.003384 | $0.003384 | $0 | $26,781.99 |
| 2020-01-30 | $0.003384 | $0.008847 | $0.003384 | $0.008779 | $167.16 | $69,487.47 |
| 2020-01-31 | $0.008776 | $0.008804 | $0.008387 | $0.008453 | $0 | $66,908.17 |