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 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.7626 | $1.15 | $0.2784 | $1.14 | $7,940.15 | $7,498,082 |
| 2018-04-02 | $1.14 | $1.17 | $0.7903 | $0.7922 | $4,135.48 | $5,202,270 |
| 2018-04-03 | $0.7931 | $1.23 | $0.7931 | $1.11 | $3,570.38 | $7,271,729 |
| 2018-04-04 | $1.11 | $1.11 | $0.6558 | $0.7191 | $3,647.12 | $4,721,925 |
| 2018-04-05 | $0.7182 | $0.7207 | $0.2270 | $0.2379 | $6,847.56 | $1,562,466 |
| 2018-04-06 | $0.2370 | $0.3483 | $0.2368 | $0.3442 | $2,656.59 | $2,260,036 |
| 2018-04-07 | $0.3441 | $0.3665 | $0.2639 | $0.3575 | $1,724.66 | $2,347,380 |
| 2018-04-08 | $0.3573 | $0.3655 | $0.2843 | $0.3314 | $215.37 | $2,175,911 |
| 2018-04-09 | $0.3321 | $0.8164 | $0.2901 | $0.4084 | $2,299.75 | $2,681,977 |
| 2018-04-10 | $0.4103 | $0.9597 | $0.3701 | $0.6443 | $4,259.63 | $4,230,673 |
| 2018-04-11 | $0.6458 | $0.7323 | $0.3121 | $0.4446 | $3,320.21 | $2,919,835 |
| 2018-04-12 | $0.4424 | $1.05 | $0.4198 | $0.4783 | $4,705.50 | $3,140,712 |
| 2018-04-13 | $0.4791 | $0.4850 | $0.2970 | $0.3596 | $1,565.65 | $2,361,202 |
| 2018-04-14 | $0.3596 | $0.3737 | $0.2979 | $0.3215 | $1,273.19 | $2,110,940 |
| 2018-04-15 | $0.3213 | $0.3732 | $0.3213 | $0.3732 | $480.33 | $2,450,483 |
| 2018-04-16 | $0.3737 | $0.8893 | $0.3147 | $0.4745 | $1,323.37 | $3,115,653 |
| 2018-04-17 | $0.4744 | $0.5150 | $0.3314 | $0.3322 | $966.12 | $2,181,144 |
| 2018-04-18 | $0.3323 | $1.16 | $0.3087 | $0.5131 | $3,360.54 | $3,369,146 |
| 2018-04-19 | $0.5134 | $0.6730 | $0.4466 | $0.5378 | $5,882.27 | $3,531,619 |
| 2018-04-20 | $0.5372 | $0.5738 | $0.3760 | $0.4068 | $421.76 | $2,671,300 |
| 2018-04-21 | $0.4065 | $1.83 | $0.2597 | $0.7943 | $3,315.65 | $5,215,771 |
| 2018-04-22 | $0.7943 | $1.90 | $0.2727 | $0.7963 | $2,133.74 | $5,228,793 |
| 2018-04-23 | $0.7933 | $0.8154 | $0.2927 | $0.3148 | $466.35 | $2,066,996 |
| 2018-04-24 | $0.3148 | $0.3463 | $0.2786 | $0.2830 | $98.96 | $1,858,616 |
| 2018-04-25 | $0.2829 | $0.3301 | $0.2384 | $0.3119 | $208.87 | $2,048,419 |
| 2018-04-26 | $0.3150 | $0.3193 | $0.2528 | $0.2715 | $71.90 | $1,782,528 |
| 2018-04-27 | $0.2719 | $0.3358 | $0.2642 | $0.2663 | $1,589.61 | $1,748,454 |
| 2018-04-28 | $0.2625 | $0.3281 | $0.2625 | $0.2800 | $671.88 | $1,838,345 |
| 2018-04-29 | $0.2800 | $0.3319 | $0.2421 | $0.3032 | $681.20 | $1,990,993 |
| 2018-04-30 | $0.3032 | $0.3043 | $0.2925 | $0.2938 | $1,572.11 | $1,929,175 |