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 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.02265 | $0.2908 | $0.02254 | $0.2666 | $609.84 | $1,777,206 |
| 2017-06-02 | $0.2668 | $0.7786 | $0.2668 | $0.6962 | $4,983.81 | $4,641,433 |
| 2017-06-03 | $0.6973 | $0.7763 | $0.1222 | $0.2244 | $575.59 | $1,495,673 |
| 2017-06-04 | $0.2245 | $0.8617 | $0.2243 | $0.8498 | $1,470.12 | $5,665,153 |
| 2017-06-05 | $0.8502 | $0.8578 | $0.4802 | $0.4926 | $7,266.62 | $3,284,220 |
| 2017-06-06 | $0.4929 | $0.7587 | $0.4857 | $0.7587 | $2,235.11 | $5,057,979 |
| 2017-06-07 | $0.7584 | $0.9179 | $0.4932 | $0.5091 | $6,495.13 | $3,393,906 |
| 2017-06-08 | $0.5100 | $0.5206 | $0.4674 | $0.4874 | $2,946.47 | $3,249,360 |
| 2017-06-09 | $0.4871 | $0.5205 | $0.2984 | $0.3014 | $146.80 | $2,009,640 |
| 2017-06-10 | $0.3013 | $0.6904 | $0.3013 | $0.6557 | $4,382.05 | $4,371,413 |
| 2017-06-11 | $0.6551 | $1.19 | $0.6150 | $0.6632 | $3,551.25 | $4,421,566 |
| 2017-06-12 | $0.6638 | $0.8293 | $0.6472 | $0.7737 | $3,172.85 | $5,158,066 |
| 2017-06-13 | $0.7811 | $0.7821 | $0.3513 | $0.3636 | $936.09 | $2,424,033 |
| 2017-06-14 | $0.3636 | $1.13 | $0.3505 | $1.13 | $4,958.65 | $7,515,799 |
| 2017-06-15 | $1.13 | $1.13 | $0.4600 | $0.6205 | $6,603.06 | $4,136,746 |
| 2017-06-16 | $0.6214 | $0.7150 | $0.5872 | $0.7056 | $1,058.41 | $4,704,060 |
| 2017-06-17 | $0.7065 | $0.7319 | $0.6842 | $0.7319 | $3,662.31 | $4,879,660 |
| 2017-06-18 | $0.7313 | $0.7539 | $0.1101 | $0.4802 | $4,085.86 | $3,201,460 |
| 2017-06-19 | $0.4794 | $0.6530 | $0.3649 | $0.6409 | $2,551.14 | $4,272,586 |
| 2017-06-20 | $0.6415 | $0.7139 | $0.00002364 | $0.00002387 | $3,490.79 | $159.15 |
| 2017-06-21 | $0.00002390 | $0.6805 | $0.00002307 | $0.6320 | $6,387.50 | $4,213,353 |
| 2017-06-22 | $0.6367 | $0.6508 | $0.5993 | $0.6399 | $7,087.86 | $4,266,300 |
| 2017-06-23 | $0.6403 | $0.6590 | $0.6388 | $0.6524 | $3,914.88 | $4,349,140 |
| 2017-06-24 | $0.6524 | $0.6594 | $0.4414 | $0.4455 | $4,804.79 | $2,970,306 |
| 2017-06-25 | $0.4446 | $0.9919 | $0.2034 | $0.9632 | $9,335.86 | $6,421,086 |
| 2017-06-26 | $0.9624 | $1.02 | $0.2316 | $0.8203 | $6,216.71 | $5,468,366 |
| 2017-06-27 | $0.8853 | $0.9420 | $0.7486 | $0.9420 | $5,859.82 | $6,280,259 |
| 2017-06-28 | $0.9473 | $1.02 | $0.5711 | $0.6308 | $5,362.09 | $4,205,560 |
| 2017-06-29 | $0.6294 | $0.6327 | $0.5592 | $0.5592 | $9,303.48 | $3,728,140 |
| 2017-06-30 | $0.5598 | $0.5867 | $0.5321 | $0.5570 | $3,898.94 | $3,713,280 |