EMoneyPower EMP
Xếp hạng #?
00:39:12 27/12/2017
EMoneyPower (EMP)
Không hoạt động
Lịch sử giá EMoneyPower (EMP) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1014 | $0.1051 | $0.08966 | $0.09260 | $142.61 | $0 |
| 2017-09-02 | $0.09272 | $0.09380 | $0.06485 | $0.08659 | $534.54 | $0 |
| 2017-09-03 | $0.08664 | $0.08883 | $0.05224 | $0.08459 | $748.03 | $0 |
| 2017-09-04 | $0.08462 | $0.09370 | $0.06628 | $0.08879 | $1,044.69 | $0 |
| 2017-09-05 | $0.08899 | $0.1081 | $0.08264 | $0.1056 | $93.17 | $0 |
| 2017-09-06 | $0.1061 | $0.1125 | $0.05049 | $0.08635 | $5,282.97 | $0 |
| 2017-09-07 | $0.08619 | $0.08697 | $0.04691 | $0.06842 | $6,942.40 | $0 |
| 2017-09-08 | $0.06844 | $0.08623 | $0.05175 | $0.07782 | $12,344.40 | $0 |
| 2017-09-09 | $0.07797 | $0.08045 | $0.06672 | $0.06941 | $14,193.40 | $0 |
| 2017-09-10 | $0.06948 | $0.1236 | $0.06396 | $0.1213 | $12,232.30 | $1,116,116 |
| 2017-09-11 | $0.1217 | $0.3759 | $0.07252 | $0.2210 | $11,384.00 | $2,033,504 |
| 2017-09-12 | $0.2208 | $0.2251 | $0.06290 | $0.09646 | $10,072.50 | $887,468 |
| 2017-09-13 | $0.09648 | $0.09648 | $0.05539 | $0.07760 | $6,628.38 | $713,917 |
| 2017-09-14 | $0.07760 | $0.09980 | $0.04947 | $0.09512 | $9,287.85 | $875,111 |
| 2017-09-15 | $0.09586 | $0.1234 | $0.06113 | $0.06196 | $15,799.60 | $570,013 |
| 2017-09-16 | $0.06184 | $0.1062 | $0.06094 | $0.09648 | $10,240.20 | $887,649 |
| 2017-09-17 | $0.09646 | $0.09646 | $0.07731 | $0.09282 | $6,949.90 | $853,932 |
| 2017-09-18 | $0.09267 | $0.1026 | $0.07905 | $0.09541 | $3,045.32 | $877,789 |
| 2017-09-19 | $0.09564 | $0.09580 | $0.08865 | $0.08947 | $4,875.01 | $823,093 |
| 2017-09-20 | $0.08935 | $0.09175 | $0.08780 | $0.09154 | $4,988.09 | $842,185 |
| 2017-09-21 | $0.08139 | $0.08366 | $0.05845 | $0.05945 | $12,829.90 | $546,934 |
| 2017-09-22 | $0.05938 | $0.07771 | $0.05760 | $0.06410 | $11,836.90 | $589,717 |
| 2017-09-23 | $0.06388 | $0.07514 | $0.04294 | $0.05647 | $21,452.90 | $519,570 |
| 2017-09-24 | $0.05647 | $0.06844 | $0.04904 | $0.06797 | $17,843.80 | $625,333 |
| 2017-09-25 | $0.06790 | $0.07404 | $0.05844 | $0.06679 | $6,624.42 | $614,513 |
| 2017-09-26 | $0.06679 | $0.06708 | $0.05230 | $0.06239 | $3,217.07 | $574,003 |
| 2017-09-27 | $0.06222 | $0.06611 | $0.05081 | $0.06584 | $4,787.95 | $605,773 |
| 2017-09-28 | $0.06585 | $0.06667 | $0.05092 | $0.06295 | $3,412.04 | $579,166 |
| 2017-09-29 | $0.06290 | $0.06312 | $0.06029 | $0.06132 | $2,290.14 | $564,150 |
| 2017-09-30 | $0.06133 | $0.06327 | $0.04868 | $0.06297 | $69.48 | $579,287 |