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 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 | $0.1191 | $0.1215 | $0.1087 | $0.1199 | $972,848 | $0 |
| 2018-03-02 | $0.1197 | $0.1219 | $0.1059 | $0.1160 | $1,845,650 | $0 |
| 2018-03-03 | $0.1158 | $0.1187 | $0.09527 | $0.09634 | $5,919,270 | $0 |
| 2018-03-04 | $0.09630 | $0.09696 | $0.09374 | $0.09573 | $3,273,910 | $0 |
| 2018-03-05 | $0.09574 | $0.09600 | $0.08921 | $0.09475 | $6,605,430 | $0 |
| 2018-03-06 | $0.09465 | $0.1096 | $0.07822 | $0.1049 | $16,878,200 | $0 |
| 2018-03-07 | $0.1078 | $0.1080 | $0.06667 | $0.08411 | $13,023,100 | $0 |
| 2018-03-08 | $0.08656 | $0.08942 | $0.05639 | $0.07851 | $10,834,900 | $0 |
| 2018-03-09 | $0.07937 | $0.08025 | $0.06645 | $0.07592 | $8,697,110 | $0 |
| 2018-03-10 | $0.07586 | $0.08139 | $0.06399 | $0.07004 | $10,654,600 | $0 |
| 2018-03-11 | $0.06976 | $0.07685 | $0.06040 | $0.06618 | $9,553,610 | $0 |
| 2018-03-12 | $0.06605 | $0.06651 | $0.05817 | $0.05995 | $9,268,370 | $0 |
| 2018-03-13 | $0.05981 | $0.07033 | $0.05668 | $0.07018 | $10,472,700 | $0 |
| 2018-03-14 | $0.07019 | $0.07073 | $0.05382 | $0.06958 | $8,031,720 | $0 |
| 2018-03-15 | $0.06963 | $0.07178 | $0.04523 | $0.07098 | $6,624,310 | $0 |
| 2018-03-16 | $0.07090 | $0.07142 | $0.05150 | $0.05210 | $4,811,200 | $0 |
| 2018-03-17 | $0.05214 | $0.05237 | $0.04702 | $0.04755 | $2,819,040 | $0 |
| 2018-03-18 | $0.04750 | $0.05939 | $0.04110 | $0.05883 | $3,959,580 | $0 |
| 2018-03-19 | $0.05859 | $0.06056 | $0.04861 | $0.05744 | $3,259,320 | $0 |
| 2018-03-20 | $0.05721 | $0.05921 | $0.04576 | $0.04990 | $5,991,380 | $0 |
| 2018-03-21 | $0.05020 | $0.05490 | $0.04395 | $0.05087 | $5,622,250 | $0 |
| 2018-03-22 | $0.05092 | $0.05495 | $0.04655 | $0.04841 | $5,852,420 | $0 |
| 2018-03-23 | $0.04841 | $0.05106 | $0.04321 | $0.05106 | $5,160,670 | $0 |
| 2018-03-24 | $0.05154 | $0.05169 | $0.04151 | $0.04581 | $985,409 | $0 |
| 2018-03-25 | $0.04523 | $0.04717 | $0.04357 | $0.04446 | $2,531,280 | $0 |
| 2018-03-26 | $0.04437 | $0.04506 | $0.04098 | $0.04304 | $12,963,800 | $0 |
| 2018-03-27 | $0.04301 | $0.04373 | $0.03877 | $0.04170 | $6,619,280 | $0 |
| 2018-03-28 | $0.04171 | $0.04462 | $0.04087 | $0.04378 | $866,042 | $0 |
| 2018-03-29 | $0.04385 | $0.04407 | $0.03863 | $0.03924 | $912,607 | $0 |
| 2018-03-30 | $0.03913 | $0.04000 | $0.03214 | $0.03791 | $757,939 | $0 |
| 2018-03-31 | $0.03788 | $0.03980 | $0.03583 | $0.03778 | $612,940 | $0 |