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 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.04023 | $0.04046 | $0.03867 | $0.03902 | $311,568 | $0 |
| 2018-07-02 | $0.03902 | $0.04106 | $0.03821 | $0.03969 | $630,304 | $0 |
| 2018-07-03 | $0.03954 | $0.04431 | $0.03948 | $0.04149 | $80,040.90 | $0 |
| 2018-07-04 | $0.04151 | $0.04327 | $0.03678 | $0.03681 | $64.89 | $0 |
| 2018-07-05 | $0.03689 | $0.04287 | $0.03664 | $0.04050 | $26,137.90 | $0 |
| 2018-07-06 | $0.04048 | $0.04149 | $0.03699 | $0.03790 | $47,754.40 | $0 |
| 2018-07-07 | $0.03784 | $0.04185 | $0.03730 | $0.04125 | $267,210 | $0 |
| 2018-07-08 | $0.04121 | $0.04201 | $0.03765 | $0.04004 | $41,817.60 | $0 |
| 2018-07-09 | $0.04004 | $0.04102 | $0.03730 | $0.03952 | $410,060 | $0 |
| 2018-07-10 | $0.03949 | $0.03990 | $0.03546 | $0.03551 | $97,504.00 | $0 |
| 2018-07-11 | $0.03551 | $0.03701 | $0.03214 | $0.03518 | $10,650.40 | $0 |
| 2018-07-12 | $0.03517 | $0.03663 | $0.03244 | $0.03473 | $37,999.50 | $0 |
| 2018-07-13 | $0.03478 | $0.03651 | $0.03095 | $0.03267 | $59,576.10 | $0 |
| 2018-07-14 | $0.03259 | $0.03622 | $0.03259 | $0.03572 | $663,187 | $0 |
| 2018-07-15 | $0.03571 | $0.03704 | $0.02820 | $0.03428 | $10,260.90 | $0 |
| 2018-07-16 | $0.03431 | $0.03798 | $0.03431 | $0.03798 | $87,249.40 | $0 |
| 2018-07-17 | $0.03789 | $0.03828 | $0.03189 | $0.03702 | $4,166.49 | $0 |
| 2018-07-18 | $0.03701 | $0.03879 | $0.02749 | $0.02761 | $75,333.30 | $0 |
| 2018-07-19 | $0.02760 | $0.03083 | $0.02746 | $0.03055 | $79,776.10 | $0 |
| 2018-07-20 | $0.03057 | $0.03101 | $0.02961 | $0.02985 | $77,869.00 | $0 |
| 2018-07-21 | $0.02985 | $0.03009 | $0.02589 | $0.02608 | $973.54 | $0 |
| 2018-07-22 | $0.02607 | $0.02629 | $0.02536 | $0.02545 | $101.06 | $0 |
| 2018-07-23 | $0.02544 | $0.02663 | $0.02366 | $0.02380 | $1,324.21 | $0 |
| 2018-07-24 | $0.02384 | $0.02615 | $0.02354 | $0.02535 | $1,417.88 | $0 |
| 2018-07-25 | $0.02492 | $0.02750 | $0.02169 | $0.02364 | $2,971.87 | $0 |
| 2018-07-26 | $0.02363 | $0.02454 | $0.02234 | $0.02309 | $245,962 | $0 |
| 2018-07-27 | $0.02307 | $0.02472 | $0.02164 | $0.02318 | $1,110,400 | $0 |
| 2018-07-28 | $0.02323 | $0.02431 | $0.02108 | $0.02243 | $51.98 | $0 |
| 2018-07-29 | $0.02252 | $0.04464 | $0.01951 | $0.01971 | $1,971.48 | $0 |
| 2018-07-30 | $0.01973 | $0.01977 | $0.008248 | $0.008274 | $1,649.73 | $0 |
| 2018-07-31 | $0.008259 | $0.04324 | $0.008230 | $0.04102 | $8,218.71 | $0 |