Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.01398 | $0.01398 | $0.01271 | $0.01291 | $383.84 | $102,204 |
| 2019-11-02 | $0.01291 | $0.01297 | $0.009168 | $0.009197 | $505.65 | $72,794.62 |
| 2019-11-03 | $0.009199 | $0.01193 | $0.009160 | $0.01177 | $510.12 | $93,136.62 |
| 2019-11-04 | $0.01177 | $0.01199 | $0.006882 | $0.009669 | $779.65 | $76,530.06 |
| 2019-11-05 | $0.009669 | $0.01050 | $0.009557 | $0.01042 | $269.83 | $82,486.43 |
| 2019-11-06 | $0.01042 | $0.01065 | $0.01033 | $0.01047 | $379.26 | $82,862.38 |
| 2019-11-07 | $0.01046 | $0.01048 | $0.009701 | $0.009775 | $713.33 | $77,369.14 |
| 2019-11-08 | $0.009777 | $0.009818 | $0.009240 | $0.009330 | $569.98 | $73,847.58 |
| 2019-11-09 | $0.009330 | $0.01002 | $0.009312 | $0.009988 | $340.51 | $79,053.34 |
| 2019-11-10 | $0.009989 | $0.01020 | $0.009329 | $0.009478 | $218.14 | $75,020.03 |
| 2019-11-11 | $0.009478 | $0.009520 | $0.008636 | $0.008653 | $234.07 | $68,488.48 |
| 2019-11-12 | $0.008653 | $0.008927 | $0.008645 | $0.008875 | $351.95 | $70,249.54 |
| 2019-11-13 | $0.008875 | $0.009761 | $0.005862 | $0.005862 | $1,170.31 | $46,397.05 |
| 2019-11-14 | $0.005863 | $0.008005 | $0.005798 | $0.007946 | $381.41 | $62,893.93 |
| 2019-11-15 | $0.007941 | $0.009113 | $0.007829 | $0.008904 | $209.27 | $70,473.02 |
| 2019-11-16 | $0.008905 | $0.009065 | $0.008831 | $0.008858 | $372.56 | $70,110.36 |
| 2019-11-17 | $0.008858 | $0.008993 | $0.007400 | $0.007406 | $129.61 | $58,622.45 |
| 2019-11-18 | $0.007406 | $0.007477 | $0.006899 | $0.006953 | $289.89 | $55,033.79 |
| 2019-11-19 | $0.006953 | $0.007028 | $0.006570 | $0.006654 | $282.05 | $52,666.42 |
| 2019-11-20 | $0.006654 | $0.006713 | $0.006595 | $0.006609 | $74.73 | $52,308.96 |
| 2019-11-21 | $0.006610 | $0.006619 | $0.004782 | $0.006054 | $278.28 | $47,919.03 |
| 2019-11-22 | $0.006054 | $0.006114 | $0.005339 | $0.005646 | $140.39 | $44,685.23 |
| 2019-11-23 | $0.005646 | $0.005804 | $0.005543 | $0.005759 | $235.96 | $45,582.71 |
| 2019-11-24 | $0.005759 | $0.005780 | $0.005498 | $0.005524 | $0 | $43,724.95 |
| 2019-11-25 | $0.005524 | $0.005524 | $0.004881 | $0.005273 | $122.73 | $41,737.27 |
| 2019-11-26 | $0.005273 | $0.005609 | $0.005227 | $0.005577 | $245.83 | $44,144.16 |
| 2019-11-27 | $0.005576 | $0.005834 | $0.005374 | $0.005765 | $126.54 | $45,628.53 |
| 2019-11-28 | $0.005764 | $0.005896 | $0.005683 | $0.005698 | $217.29 | $45,097.58 |
| 2019-11-29 | $0.005702 | $0.005774 | $0.005607 | $0.005679 | $329.30 | $44,952.95 |
| 2019-11-30 | $0.005679 | $0.005810 | $0.005664 | $0.005717 | $214.54 | $45,249.24 |