Electronic PK Chain EPC
Xếp hạng #?
06:58:47 23/10/2018
Electronic PK Chain (EPC)
Không hoạt động
Lịch sử giá Electronic PK Chain (EPC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1209 | $0.1600 | $0.1090 | $0.1381 | $33,716,800 | $0 |
| 2018-02-02 | $0.1378 | $0.1378 | $0.09752 | $0.1323 | $9,973,570 | $0 |
| 2018-02-03 | $0.1329 | $0.1443 | $0.1160 | $0.1408 | $10,723,200 | $0 |
| 2018-02-04 | $0.1409 | $0.1423 | $0.1185 | $0.1243 | $9,523,730 | $0 |
| 2018-02-05 | $0.1230 | $0.1266 | $0.09282 | $0.09769 | $8,583,020 | $0 |
| 2018-02-06 | $0.09785 | $0.1200 | $0.08826 | $0.1183 | $7,591,320 | $0 |
| 2018-02-07 | $0.1173 | $0.1477 | $0.1088 | $0.1261 | $7,804,020 | $0 |
| 2018-02-08 | $0.1256 | $0.1446 | $0.1093 | $0.1359 | $10,566,800 | $0 |
| 2018-02-09 | $0.1362 | $0.1379 | $0.1115 | $0.1346 | $12,573,600 | $0 |
| 2018-02-10 | $0.1331 | $0.1430 | $0.1267 | $0.1373 | $7,924,530 | $0 |
| 2018-02-11 | $0.1371 | $0.1377 | $0.1267 | $0.1307 | $5,594,120 | $0 |
| 2018-02-12 | $0.1315 | $0.1605 | $0.1253 | $0.1554 | $13,722,000 | $0 |
| 2018-02-13 | $0.1576 | $0.1593 | $0.1431 | $0.1439 | $9,705,400 | $0 |
| 2018-02-14 | $0.1436 | $0.1509 | $0.1176 | $0.1369 | $12,934,800 | $0 |
| 2018-02-15 | $0.1370 | $0.1521 | $0.1343 | $0.1433 | $5,851,090 | $0 |
| 2018-02-16 | $0.1444 | $0.1493 | $0.1362 | $0.1423 | $6,882,160 | $0 |
| 2018-02-17 | $0.1423 | $0.1586 | $0.1413 | $0.1413 | $8,404,610 | $0 |
| 2018-02-18 | $0.1416 | $0.1542 | $0.1292 | $0.1401 | $7,578,960 | $0 |
| 2018-02-19 | $0.1395 | $0.1495 | $0.1263 | $0.1479 | $7,765,170 | $0 |
| 2018-02-20 | $0.1480 | $0.1536 | $0.1308 | $0.1501 | $5,300,650 | $0 |
| 2018-02-21 | $0.1499 | $0.1511 | $0.1342 | $0.1387 | $6,957,870 | $0 |
| 2018-02-22 | $0.1385 | $0.1424 | $0.1212 | $0.1284 | $7,171,320 | $0 |
| 2018-02-23 | $0.1283 | $0.1309 | $0.1157 | $0.1279 | $7,002,500 | $0 |
| 2018-02-24 | $0.1270 | $0.1282 | $0.1175 | $0.1246 | $675,098 | $0 |
| 2018-02-25 | $0.1243 | $0.1288 | $0.1214 | $0.1275 | $138,193 | $0 |
| 2018-02-26 | $0.1276 | $0.1351 | $0.1234 | $0.1338 | $973,092 | $0 |
| 2018-02-27 | $0.1341 | $0.1412 | $0.1206 | $0.1237 | $6,567,870 | $0 |
| 2018-02-28 | $0.1236 | $0.1275 | $0.1146 | $0.1190 | $1,149,740 | $0 |