Ethereum Movie Venture EMV
Xếp hạng #?
04:51:32 05/08/2018
Ethereum Movie Venture (EMV)
Không hoạt động
Lịch sử giá Ethereum Movie Venture (EMV) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.4147 | $1.53 | $0.4134 | $0.9165 | $1,380.01 | $6,018,225 |
| 2018-03-02 | $0.9162 | $3.00 | $0.9136 | $1.21 | $790.72 | $7,938,443 |
| 2018-03-03 | $1.21 | $1.83 | $0.3533 | $1.60 | $824.91 | $10,513,232 |
| 2018-03-04 | $1.60 | $1.60 | $0.2254 | $1.21 | $1,645.70 | $7,947,964 |
| 2018-03-05 | $1.21 | $3.01 | $1.21 | $2.98 | $213.03 | $19,584,490 |
| 2018-03-06 | $2.98 | $2.98 | $0.3729 | $0.3956 | $694.38 | $2,597,524 |
| 2018-03-07 | $0.3959 | $0.5296 | $0.2757 | $0.3830 | $3,679.52 | $2,515,027 |
| 2018-03-08 | $0.3824 | $1.88 | $0.3752 | $1.86 | $6,038.84 | $12,197,188 |
| 2018-03-09 | $1.69 | $2.16 | $0.4438 | $0.4729 | $935.44 | $3,105,120 |
| 2018-03-10 | $0.4726 | $0.4852 | $0.3420 | $0.3445 | $3,149.15 | $2,262,157 |
| 2018-03-11 | $0.3435 | $0.9889 | $0.3354 | $0.6221 | $1,420.22 | $4,085,129 |
| 2018-03-12 | $0.6213 | $0.6464 | $0.3423 | $0.3892 | $1,624.30 | $2,555,845 |
| 2018-03-13 | $0.3888 | $0.8603 | $0.3423 | $0.8589 | $2,822.18 | $5,640,070 |
| 2018-03-14 | $0.8592 | $2.02 | $0.8196 | $2.01 | $5,757.59 | $13,185,603 |
| 2018-03-15 | $2.01 | $2.09 | $1.79 | $1.99 | $7,939.40 | $13,094,326 |
| 2018-03-16 | $1.99 | $2.18 | $1.95 | $2.07 | $4,889.89 | $13,608,824 |
| 2018-03-17 | $2.07 | $2.08 | $1.68 | $1.85 | $6,927.90 | $12,180,903 |
| 2018-03-18 | $1.85 | $2.60 | $0.09499 | $0.5640 | $3,251.39 | $3,703,843 |
| 2018-03-19 | $0.5618 | $0.5993 | $0.2465 | $0.3905 | $10,932.30 | $2,564,598 |
| 2018-03-20 | $0.3937 | $0.4501 | $0.1843 | $0.4433 | $4,443.26 | $2,911,141 |
| 2018-03-21 | $0.4460 | $0.4471 | $0.3982 | $0.4077 | $957.78 | $2,677,309 |
| 2018-03-22 | $0.4087 | $0.7110 | $0.4083 | $0.7057 | $3,961.16 | $4,634,241 |
| 2018-03-23 | $0.7056 | $0.7069 | $0.4085 | $0.4191 | $1,194.61 | $2,752,306 |
| 2018-03-24 | $0.4230 | $2.51 | $0.2854 | $2.50 | $4,841.39 | $16,404,320 |
| 2018-03-25 | $2.47 | $2.69 | $0.3295 | $0.5482 | $6,558.63 | $3,599,938 |
| 2018-03-26 | $0.5470 | $13.22 | $0.5009 | $1.15 | $17,488.50 | $7,580,756 |
| 2018-03-27 | $1.15 | $3.31 | $0.5928 | $3.25 | $8,272.16 | $21,316,843 |
| 2018-03-28 | $3.25 | $3.36 | $0.2666 | $0.6680 | $4,784.53 | $4,386,329 |
| 2018-03-29 | $0.6692 | $0.7016 | $0.5499 | $0.6467 | $3,473.20 | $4,246,952 |
| 2018-03-30 | $0.6498 | $0.8427 | $0.2690 | $0.5610 | $5,004.17 | $3,683,965 |
| 2018-03-31 | $0.5605 | $0.8146 | $0.5151 | $0.7624 | $3,017.88 | $5,006,308 |