Emucoin EMU
Xếp hạng #?
23:29:10 31/01/2015
Emucoin (EMU)
Không hoạt động
Lịch sử giá Emucoin (EMU) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.00000005650 | $0.00000007838 | $0.00000005615 | $0.00000007030 | $12.21 | $2,880.08 |
| 2014-08-02 | $0.00000007010 | $0.0000001186 | $0.00000006526 | $0.00000007570 | $39.74 | $3,106.82 |
| 2014-08-03 | $0.00000007590 | $0.0000001372 | $0.00000007519 | $0.0000001359 | $18.00 | $5,587.36 |
| 2014-08-04 | $0.0000001359 | $0.0000001360 | $0.00000006695 | $0.00000006720 | $23.07 | $2,767.46 |
| 2014-08-05 | $0.00000006710 | $0.00000008263 | $0.00000005386 | $0.00000007780 | $16.35 | $3,209.58 |
| 2014-08-06 | $0.00000007780 | $0.00000008610 | $0.00000007599 | $0.00000008070 | $13.46 | $3,335.14 |
| 2014-08-07 | $0.00000008070 | $0.00000008147 | $0.00000005695 | $0.00000005720 | $15.77 | $2,368.00 |
| 2014-08-08 | $0.00000005730 | $0.00000007314 | $0.00000005690 | $0.00000007220 | $15.95 | $2,994.13 |
| 2014-08-09 | $0.00000007220 | $0.00000007222 | $0.00000004485 | $0.00000007020 | $15.71 | $2,916.20 |
| 2014-08-10 | $0.00000007030 | $0.00000009456 | $0.00000004446 | $0.00000009440 | $31.22 | $3,928.20 |
| 2014-08-11 | $0.00000009450 | $0.00000009655 | $0.00000003731 | $0.00000003760 | $27.98 | $1,567.25 |
| 2014-08-12 | $0.00000003770 | $0.00000003810 | $0.00000003500 | $0.00000003810 | $28.26 | $1,590.82 |
| 2014-08-13 | $0.00000003800 | $0.00000004224 | $0.00000001679 | $0.00000001720 | $26.60 | $719.42 |
| 2014-08-14 | $0.00000001720 | $0.00000003943 | $0.00000001657 | $0.00000001760 | $27.67 | $737.44 |
| 2014-08-15 | $0.00000001760 | $0.00000003537 | $0.00000001767 | $0.00000003460 | $25.95 | $1,452.13 |
| 2014-08-16 | $0.00000003460 | $0.00000003522 | $0.00000001757 | $0.00000001770 | $28.33 | $744.13 |
| 2014-08-17 | $0.00000001770 | $0.00000004727 | $0.00000001701 | $0.00000003710 | $27.19 | $1,562.49 |
| 2014-08-18 | $0.00000003720 | $0.00000004136 | $0.00000003426 | $0.00000004090 | $26.01 | $1,725.44 |
| 2014-08-19 | $0.00000004060 | $0.00000005561 | $0.00000001729 | $0.00000005320 | $29.87 | $2,248.22 |
| 2014-08-20 | $0.00000005310 | $0.00000005616 | $0.00000001263 | $0.00000001360 | $4.74 | $575.73 |
| 2014-08-21 | $0.00000001370 | $0.00000005541 | $0.00000001370 | $0.00000005230 | $4.94 | $2,217.83 |
| 2014-08-22 | $0.00000005230 | $0.00000005242 | $0.00000001394 | $0.00000002880 | $4.96 | $1,223.34 |
| 2014-08-23 | $0.00000002860 | $0.00000004830 | $0.00000002719 | $0.00000002750 | $5.35 | $1,170.05 |
| 2014-08-24 | $0.00000002750 | $0.00000005676 | $0.00000002740 | $0.00000005670 | $7.37 | $2,416.55 |
| 2014-08-25 | $0.00000005670 | $0.0000002575 | $0.00000002689 | $0.00000002700 | $13.03 | $1,152.67 |
| 2014-08-26 | $0.00000002700 | $0.0000001508 | $0.00000002681 | $0.00000003370 | $17.14 | $1,441.10 |
| 2014-08-27 | $0.00000003370 | $0.00000009580 | $0.00000003190 | $0.00000003330 | $23.02 | $1,426.34 |
| 2014-08-28 | $0.00000003340 | $0.00000008979 | $0.00000003318 | $0.00000004260 | $6.35 | $1,827.65 |
| 2014-08-29 | $0.00000004280 | $0.00000008334 | $0.00000004215 | $0.00000007330 | $7.46 | $3,150.08 |
| 2014-08-30 | $0.00000007330 | $0.00000007441 | $0.00000003253 | $0.00000003380 | $1.15 | $1,454.97 |
| 2014-08-31 | $0.00000003370 | $0.00000003427 | $0.00000001622 | $0.00000001620 | $2.36 | $698.52 |