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 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.1051 | $0.1051 | $0.09066 | $0.09073 | $958,346 | $0 |
| 2018-05-02 | $0.09058 | $0.09676 | $0.09027 | $0.09205 | $533,745 | $0 |
| 2018-05-03 | $0.09206 | $0.09443 | $0.08496 | $0.09422 | $3,877,200 | $0 |
| 2018-05-04 | $0.09411 | $0.09684 | $0.08727 | $0.09684 | $6,200,760 | $0 |
| 2018-05-05 | $0.09686 | $0.1112 | $0.09100 | $0.09675 | $4,689,900 | $0 |
| 2018-05-06 | $0.09707 | $0.09756 | $0.08209 | $0.08737 | $1,229,260 | $0 |
| 2018-05-07 | $0.08743 | $0.08916 | $0.07797 | $0.08108 | $763,019 | $0 |
| 2018-05-08 | $0.08141 | $0.08506 | $0.07935 | $0.08013 | $379,048 | $0 |
| 2018-05-09 | $0.08001 | $0.08299 | $0.07712 | $0.08188 | $1,065,640 | $0 |
| 2018-05-10 | $0.08190 | $0.08325 | $0.07130 | $0.07300 | $862,785 | $0 |
| 2018-05-11 | $0.07309 | $0.07309 | $0.06081 | $0.06573 | $181,414 | $0 |
| 2018-05-12 | $0.06559 | $0.06633 | $0.05911 | $0.06348 | $139,848 | $0 |
| 2018-05-13 | $0.06340 | $0.06472 | $0.05845 | $0.06370 | $298,992 | $0 |
| 2018-05-14 | $0.06368 | $0.06381 | $0.05823 | $0.06174 | $464,947 | $0 |
| 2018-05-15 | $0.06164 | $0.06773 | $0.05973 | $0.06161 | $110,190 | $0 |
| 2018-05-16 | $0.06158 | $0.06293 | $0.05888 | $0.06196 | $58,654.60 | $0 |
| 2018-05-17 | $0.06201 | $0.08341 | $0.06148 | $0.07958 | $1,100,720 | $0 |
| 2018-05-18 | $0.07961 | $0.08090 | $0.07383 | $0.07624 | $912,834 | $0 |
| 2018-05-19 | $0.07623 | $0.1196 | $0.07563 | $0.1077 | $1,317,500 | $0 |
| 2018-05-20 | $0.1078 | $0.1295 | $0.09641 | $0.1117 | $635,266 | $0 |
| 2018-05-21 | $0.1119 | $0.1192 | $0.09823 | $0.1038 | $1,697,370 | $0 |
| 2018-05-22 | $0.1031 | $0.1090 | $0.09621 | $0.1023 | $613,958 | $0 |
| 2018-05-23 | $0.1022 | $0.1032 | $0.08932 | $0.09295 | $545,059 | $0 |
| 2018-05-24 | $0.09255 | $0.1025 | $0.08747 | $0.09622 | $573,300 | $0 |
| 2018-05-25 | $0.09668 | $0.09705 | $0.08611 | $0.09636 | $586,124 | $0 |
| 2018-05-26 | $0.09632 | $0.09632 | $0.08712 | $0.08809 | $250,159 | $0 |
| 2018-05-27 | $0.08831 | $0.08894 | $0.08446 | $0.08589 | $117,362 | $0 |
| 2018-05-28 | $0.08590 | $0.08776 | $0.08169 | $0.08288 | $302,512 | $0 |
| 2018-05-29 | $0.08276 | $0.08365 | $0.07785 | $0.07910 | $417,391 | $0 |
| 2018-05-30 | $0.07915 | $0.08157 | $0.07664 | $0.07965 | $204,416 | $0 |
| 2018-05-31 | $0.07960 | $0.08058 | $0.07554 | $0.07648 | $248,473 | $0 |