Ethereum Movie Venture EMV
Xếp hạng #?
04:51:32 05/08/2018
Ethereum Movie Venture (EMV)
Không hoạt động
Lịch sử giá Ethereum Movie Venture (EMV) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.2070 | $0.2382 | $0.1564 | $0.2254 | $1,094.02 | $1,480,297 |
| 2017-05-02 | $0.2265 | $0.2735 | $0.1219 | $0.2668 | $395.74 | $1,752,216 |
| 2017-05-03 | $0.2668 | $0.2803 | $0.1193 | $0.2790 | $239.15 | $1,832,192 |
| 2017-05-04 | $0.2790 | $0.3250 | $0.09713 | $0.1034 | $1,950.86 | $678,711 |
| 2017-05-05 | $0.1031 | $0.3071 | $0.1023 | $0.2650 | $2,288.22 | $1,740,193 |
| 2017-05-06 | $0.2664 | $0.3011 | $0.1848 | $0.2426 | $115.81 | $1,593,099 |
| 2017-05-07 | $0.2427 | $0.3438 | $0.2385 | $0.3290 | $188.01 | $2,160,604 |
| 2017-05-08 | $0.3281 | $0.3594 | $0.3133 | $0.3265 | $333.41 | $2,143,747 |
| 2017-05-09 | $0.3258 | $0.3321 | $0.2798 | $0.3283 | $1,496.07 | $2,155,541 |
| 2017-05-10 | $0.3282 | $0.3343 | $0.2115 | $0.2143 | $26.09 | $1,407,125 |
| 2017-05-11 | $0.2145 | $0.3127 | $0.2128 | $0.3070 | $1,527.06 | $2,016,255 |
| 2017-05-12 | $0.3073 | $0.3157 | $0.2378 | $0.2417 | $1,478.37 | $1,587,235 |
| 2017-05-13 | $0.2414 | $0.2961 | $0.2214 | $0.2822 | $509.90 | $1,853,107 |
| 2017-05-14 | $0.2819 | $0.3053 | $0.04448 | $0.2810 | $1,726.39 | $1,845,115 |
| 2017-05-15 | $0.2808 | $0.3214 | $0.2611 | $0.3169 | $1,494.56 | $2,081,134 |
| 2017-05-16 | $0.3173 | $0.3219 | $0.2994 | $0.3012 | $1,605.15 | $1,977,742 |
| 2017-05-17 | $0.3013 | $0.3070 | $0.2797 | $0.2808 | $2,156.35 | $1,844,045 |
| 2017-05-18 | $0.2807 | $0.3319 | $0.09101 | $0.3313 | $2,515.56 | $2,175,845 |
| 2017-05-19 | $0.3320 | $0.4511 | $0.3156 | $0.4365 | $3,118.03 | $2,866,507 |
| 2017-05-20 | $0.4349 | $0.4489 | $0.1599 | $0.1599 | $8.73 | $1,050,148 |
| 2017-05-21 | $0.1596 | $0.5014 | $0.1595 | $0.4293 | $3,111.11 | $2,819,011 |
| 2017-05-22 | $0.4290 | $0.5473 | $0.1585 | $0.4429 | $2,594.20 | $2,908,081 |
| 2017-05-23 | $0.4436 | $0.6000 | $0.4389 | $0.5718 | $1,788.27 | $3,754,590 |
| 2017-05-24 | $0.5707 | $0.6844 | $0.5707 | $0.6696 | $2,692.89 | $4,396,751 |
| 2017-05-25 | $0.6701 | $0.6990 | $0.1944 | $0.5094 | $674.17 | $3,345,230 |
| 2017-05-26 | $0.5064 | $0.6774 | $0.1705 | $0.5581 | $3,697.28 | $3,664,626 |
| 2017-05-27 | $0.5549 | $0.5780 | $0.1036 | $0.5431 | $1,895.34 | $3,566,665 |
| 2017-05-28 | $0.5486 | $0.6225 | $0.000000000000 | $0 | $3,271.43 | $0 |
| 2017-05-29 | $0.4891 | $0.5041 | $0.1869 | $0.3086 | $705.02 | $2,026,256 |
| 2017-05-30 | $0.3096 | $0.3632 | $0.2578 | $0.3031 | $15.72 | $1,990,337 |
| 2017-05-31 | $0.3029 | $0.7659 | $0.02252 | $0.02265 | $1,145.89 | $148,709 |