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 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.5631 | $0.5631 | $0.5252 | $0.5334 | $3,733.46 | $3,555,673 |
| 2017-07-02 | $0.5315 | $0.5757 | $0.5134 | $0.5630 | $17,998.00 | $3,753,000 |
| 2017-07-03 | $0.5586 | $0.9765 | $0.5349 | $0.9629 | $9,266.41 | $6,419,193 |
| 2017-07-04 | $0.9611 | $0.9798 | $0.8475 | $0.8505 | $6,602.95 | $5,669,846 |
| 2017-07-05 | $0.8498 | $0.9294 | $0.1078 | $0.7160 | $5,688.41 | $4,773,473 |
| 2017-07-06 | $0.7160 | $0.8346 | $0.3236 | $0.5251 | $3,949.05 | $3,500,666 |
| 2017-07-07 | $0.5245 | $0.8941 | $0.5179 | $0.8405 | $3,121.87 | $5,603,359 |
| 2017-07-08 | $0.8422 | $0.8655 | $0.1142 | $0.3670 | $5.70 | $2,446,420 |
| 2017-07-09 | $0.3679 | $0.8026 | $0.3655 | $0.6423 | $3,726.34 | $4,282,100 |
| 2017-07-10 | $0.6431 | $2.11 | $0.5744 | $2.06 | $8,306.06 | $13,744,799 |
| 2017-07-11 | $2.03 | $2.10 | $1.70 | $1.89 | $5,016.65 | $12,586,932 |
| 2017-07-12 | $1.88 | $2.24 | $0.3258 | $0.3294 | $2,374.34 | $2,196,253 |
| 2017-07-13 | $0.3327 | $2.04 | $0.2766 | $0.2888 | $6,982.08 | $1,925,313 |
| 2017-07-14 | $0.2882 | $0.7616 | $0.2784 | $0.3862 | $779.66 | $2,574,786 |
| 2017-07-15 | $0.3855 | $1.21 | $0.3479 | $0.8205 | $3,366.13 | $5,470,213 |
| 2017-07-16 | $0.8170 | $0.8319 | $0.2711 | $0.7303 | $3,651.69 | $4,868,633 |
| 2017-07-17 | $0.7254 | $1.79 | $0.4068 | $0.4769 | $434.89 | $3,179,206 |
| 2017-07-18 | $0.4792 | $0.7136 | $0.3591 | $0.6314 | $2,330.33 | $4,209,173 |
| 2017-07-19 | $0.6387 | $0.8282 | $0.3972 | $0.4137 | $3,313.03 | $2,757,973 |
| 2017-07-20 | $0.4154 | $0.6384 | $0.4154 | $0.6359 | $2,039.99 | $4,239,320 |
| 2017-07-21 | $0.6431 | $0.7788 | $0.4482 | $0.6562 | $3,196.46 | $4,374,953 |
| 2017-07-22 | $0.6568 | $0.8132 | $0.6219 | $0.7975 | $3,610.66 | $5,316,373 |
| 2017-07-23 | $0.7962 | $0.8072 | $0.6509 | $0.6529 | $3,054.31 | $4,352,406 |
| 2017-07-24 | $0.6544 | $0.7721 | $0.2949 | $0.2950 | $3,652.68 | $1,966,546 |
| 2017-07-25 | $0.2954 | $1.05 | $0.2711 | $0.7780 | $3,789.02 | $5,186,379 |
| 2017-07-26 | $0.7709 | $1.09 | $0.3611 | $0.6656 | $3,454.64 | $4,437,660 |
| 2017-07-27 | $0.6679 | $0.6832 | $0.3598 | $0.4972 | $529.35 | $3,314,520 |
| 2017-07-28 | $0.4978 | $0.6878 | $0.2116 | $0.6689 | $2,882.42 | $4,459,193 |
| 2017-07-29 | $0.6685 | $0.7139 | $0.2053 | $0.7050 | $427.90 | $4,699,986 |
| 2017-07-30 | $0.7068 | $0.7179 | $0.6807 | $0.6844 | $586.59 | $4,562,366 |
| 2017-07-31 | $0.6857 | $0.6928 | $0.6669 | $0.6909 | $592.23 | $4,606,213 |