Emphy EPY
Xếp hạng #?
10:17:28 23/10/2020
Emphy (EPY)
Không theo dõi
Lịch sử giá Emphy (EPY) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.005714 | $0.005714 | $0.005340 | $0.005465 | $205.76 | $43,256.56 |
| 2019-12-02 | $0.005463 | $0.005527 | $0.005170 | $0.005218 | $354.37 | $41,304.65 |
| 2019-12-03 | $0.005219 | $0.005660 | $0.005111 | $0.005574 | $162.57 | $44,114.99 |
| 2019-12-04 | $0.005570 | $0.01182 | $0.005459 | $0.01151 | $203.12 | $91,141.51 |
| 2019-12-05 | $0.01152 | $0.01153 | $0.01096 | $0.01119 | $154.31 | $88,607.53 |
| 2019-12-06 | $0.01120 | $0.01169 | $0.01116 | $0.01165 | $136.57 | $92,220.18 |
| 2019-12-07 | $0.01166 | $0.01172 | $0.01161 | $0.01165 | $292.64 | $92,222.61 |
| 2019-12-08 | $0.01164 | $0.01173 | $0.004523 | $0.004545 | $72.40 | $35,973.13 |
| 2019-12-09 | $0.004542 | $0.01145 | $0.004479 | $0.01132 | $218.64 | $89,589.95 |
| 2019-12-10 | $0.01131 | $0.01134 | $0.01116 | $0.01116 | $0 | $88,301.15 |
| 2019-12-11 | $0.01116 | $0.01116 | $0.01001 | $0.01006 | $104.95 | $79,592.93 |
| 2019-12-12 | $0.01006 | $0.01015 | $0.009903 | $0.01015 | $0 | $80,316.24 |
| 2019-12-13 | $0.01015 | $0.01015 | $0.009820 | $0.009873 | $137.15 | $78,145.85 |
| 2019-12-14 | $0.009873 | $0.009885 | $0.009281 | $0.009283 | $76.18 | $73,472.42 |
| 2019-12-15 | $0.009288 | $0.009358 | $0.009065 | $0.009297 | $0 | $73,584.29 |
| 2019-12-16 | $0.009297 | $0.009297 | $0.009297 | $0.009297 | $0 | $73,584.29 |
| 2019-12-17 | $0.009297 | $0.009358 | $0.008514 | $0.008567 | $152.50 | $67,805.36 |
| 2019-12-18 | $0.008567 | $0.008760 | $0.008558 | $0.008655 | $0 | $68,508.20 |
| 2019-12-19 | $0.008655 | $0.008655 | $0.007607 | $0.007762 | $65.42 | $61,433.61 |
| 2019-12-20 | $0.007762 | $0.007964 | $0.007662 | $0.007934 | $79.34 | $62,798.86 |
| 2019-12-21 | $0.007934 | $0.008522 | $0.007865 | $0.008502 | $146.62 | $67,296.50 |
| 2019-12-22 | $0.008505 | $0.008718 | $0.008491 | $0.008703 | $0 | $68,883.89 |
| 2019-12-23 | $0.008703 | $0.008703 | $0.008703 | $0.008703 | $0 | $68,883.89 |
| 2019-12-24 | $0.008703 | $0.008703 | $0.008703 | $0.008703 | $0 | $68,883.89 |
| 2019-12-25 | $0.008703 | $0.008703 | $0.007993 | $0.008100 | $112.93 | $64,108.91 |
| 2019-12-26 | $0.008100 | $0.008125 | $0.008050 | $0.008051 | $0 | $63,724.38 |
| 2019-12-27 | $0.008051 | $0.008326 | $0.008051 | $0.008270 | $142.79 | $65,458.90 |
| 2019-12-28 | $0.008269 | $0.008370 | $0.008249 | $0.008326 | $0 | $65,903.05 |
| 2019-12-29 | $0.008326 | $0.008387 | $0.004187 | $0.004207 | $151.62 | $33,300.32 |
| 2019-12-30 | $0.004209 | $0.006670 | $0.004105 | $0.006631 | $193.81 | $52,482.84 |
| 2019-12-31 | $0.006629 | $0.006687 | $0.006553 | $0.006553 | $0 | $51,865.46 |