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 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 | $0.03779 | $0.03925 | $0.03505 | $0.03754 | $5,200,500 | $0 |
| 2018-04-02 | $0.03773 | $0.03903 | $0.03607 | $0.03856 | $1,878,340 | $0 |
| 2018-04-03 | $0.03857 | $0.04080 | $0.03792 | $0.04033 | $1,085,610 | $0 |
| 2018-04-04 | $0.04037 | $0.04037 | $0.03562 | $0.03597 | $775,989 | $0 |
| 2018-04-05 | $0.03579 | $0.04118 | $0.03478 | $0.03916 | $1,377,320 | $0 |
| 2018-04-06 | $0.03896 | $0.03908 | $0.03605 | $0.03776 | $1,026,480 | $0 |
| 2018-04-07 | $0.03778 | $0.03955 | $0.03614 | $0.03955 | $1,787,750 | $0 |
| 2018-04-08 | $0.03955 | $0.04003 | $0.03719 | $0.03803 | $943,791 | $0 |
| 2018-04-09 | $0.03811 | $0.03952 | $0.03514 | $0.03620 | $560,150 | $0 |
| 2018-04-10 | $0.03632 | $0.04138 | $0.03570 | $0.04089 | $1,580,420 | $0 |
| 2018-04-11 | $0.04099 | $0.04216 | $0.04009 | $0.04192 | $1,281,090 | $0 |
| 2018-04-12 | $0.04173 | $0.04592 | $0.03918 | $0.04568 | $3,276,170 | $0 |
| 2018-04-13 | $0.04575 | $0.05986 | $0.04349 | $0.05737 | $4,005,960 | $0 |
| 2018-04-14 | $0.05737 | $0.05911 | $0.05516 | $0.05642 | $2,402,240 | $0 |
| 2018-04-15 | $0.05373 | $0.05872 | $0.05373 | $0.05665 | $1,419,170 | $0 |
| 2018-04-16 | $0.05665 | $0.05762 | $0.04674 | $0.05421 | $1,939,790 | $0 |
| 2018-04-17 | $0.05423 | $0.05439 | $0.05045 | $0.05222 | $688,225 | $0 |
| 2018-04-18 | $0.05226 | $0.05362 | $0.05178 | $0.05287 | $920,155 | $0 |
| 2018-04-19 | $0.05300 | $0.06713 | $0.05265 | $0.06713 | $1,152,630 | $0 |
| 2018-04-20 | $0.06714 | $0.06789 | $0.05232 | $0.05625 | $355,764 | $0 |
| 2018-04-21 | $0.05625 | $0.06117 | $0.05329 | $0.06026 | $1,031,800 | $0 |
| 2018-04-22 | $0.06026 | $0.06487 | $0.05757 | $0.06349 | $413,123 | $0 |
| 2018-04-23 | $0.06331 | $0.06436 | $0.06036 | $0.06224 | $136,224 | $0 |
| 2018-04-24 | $0.06224 | $0.06583 | $0.05983 | $0.06583 | $15,016.10 | $0 |
| 2018-04-25 | $0.06566 | $0.06566 | $0.05405 | $0.06177 | $292,517 | $0 |
| 2018-04-26 | $0.06020 | $0.06230 | $0.05829 | $0.06215 | $827,612 | $0 |
| 2018-04-27 | $0.06224 | $0.08615 | $0.06058 | $0.08243 | $4,659,400 | $0 |
| 2018-04-28 | $0.08191 | $0.1113 | $0.08153 | $0.1052 | $5,062,050 | $0 |
| 2018-04-29 | $0.1052 | $0.1235 | $0.1006 | $0.1183 | $8,705,190 | $0 |
| 2018-04-30 | $0.1195 | $0.1197 | $0.1030 | $0.1049 | $2,932,880 | $0 |