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 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.07656 | $0.07741 | $0.07444 | $0.07568 | $82,420.00 | $0 |
| 2018-06-02 | $0.07565 | $0.07817 | $0.07432 | $0.07707 | $77,085.10 | $0 |
| 2018-06-03 | $0.07707 | $0.07990 | $0.07480 | $0.07779 | $820,829 | $0 |
| 2018-06-04 | $0.07714 | $0.07741 | $0.07048 | $0.07287 | $302,396 | $0 |
| 2018-06-05 | $0.07289 | $0.07637 | $0.06954 | $0.07637 | $290,740 | $0 |
| 2018-06-06 | $0.07630 | $0.08474 | $0.07447 | $0.07625 | $223,593 | $0 |
| 2018-06-07 | $0.07632 | $0.07724 | $0.07228 | $0.07313 | $203,290 | $0 |
| 2018-06-08 | $0.07322 | $0.07363 | $0.06960 | $0.07293 | $88,884.20 | $0 |
| 2018-06-09 | $0.07195 | $0.07342 | $0.06891 | $0.06891 | $158,802 | $0 |
| 2018-06-10 | $0.06904 | $0.07165 | $0.06515 | $0.06899 | $360,922 | $0 |
| 2018-06-11 | $0.06858 | $0.07659 | $0.06716 | $0.07466 | $332,793 | $0 |
| 2018-06-12 | $0.07576 | $0.07693 | $0.07119 | $0.07298 | $193,483 | $0 |
| 2018-06-13 | $0.07324 | $0.07740 | $0.07011 | $0.07339 | $85,702.00 | $0 |
| 2018-06-14 | $0.07347 | $0.07791 | $0.06787 | $0.07754 | $77,303.10 | $0 |
| 2018-06-15 | $0.07745 | $0.08898 | $0.07209 | $0.08780 | $811,663 | $0 |
| 2018-06-16 | $0.08748 | $0.1054 | $0.07556 | $0.07788 | $1,634,950 | $0 |
| 2018-06-17 | $0.07808 | $0.08032 | $0.06443 | $0.07031 | $398,859 | $0 |
| 2018-06-18 | $0.07010 | $0.09127 | $0.05386 | $0.08154 | $376,625 | $0 |
| 2018-06-19 | $0.08150 | $0.08463 | $0.04592 | $0.04592 | $264,874 | $0 |
| 2018-06-20 | $0.04595 | $0.05817 | $0.03829 | $0.05584 | $777,418 | $0 |
| 2018-06-21 | $0.05585 | $0.05651 | $0.05020 | $0.05043 | $331,712 | $0 |
| 2018-06-22 | $0.05039 | $0.05081 | $0.04398 | $0.04496 | $402,462 | $0 |
| 2018-06-23 | $0.04498 | $0.04678 | $0.04383 | $0.04474 | $198,033 | $0 |
| 2018-06-24 | $0.04473 | $0.04580 | $0.03802 | $0.04190 | $636,159 | $0 |
| 2018-06-25 | $0.04204 | $0.04536 | $0.04187 | $0.04308 | $171,943 | $0 |
| 2018-06-26 | $0.04308 | $0.04316 | $0.04061 | $0.04178 | $108,617 | $0 |
| 2018-06-27 | $0.04172 | $0.04172 | $0.03933 | $0.04133 | $31,570.60 | $0 |
| 2018-06-28 | $0.04136 | $0.04149 | $0.03744 | $0.03750 | $659,079 | $0 |
| 2018-06-29 | $0.03752 | $0.04080 | $0.03630 | $0.03905 | $2,588,030 | $0 |
| 2018-06-30 | $0.03910 | $0.04148 | $0.03910 | $0.04022 | $1,526,250 | $0 |