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 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.3047 | $0.3233 | $0.3008 | $0.3171 | $27.17 | $2,113,746 |
| 2017-08-02 | $0.3163 | $0.4823 | $0.1691 | $0.4169 | $725.52 | $2,779,006 |
| 2017-08-03 | $0.4176 | $0.4416 | $0.4015 | $0.4413 | $530.01 | $2,941,966 |
| 2017-08-04 | $0.4414 | $0.4506 | $0.3915 | $0.4348 | $770.63 | $2,898,686 |
| 2017-08-05 | $0.4346 | $0.5052 | $0.4036 | $0.4399 | $266.95 | $2,932,673 |
| 2017-08-06 | $0.4432 | $0.4889 | $0.1863 | $0.4824 | $773.74 | $3,215,933 |
| 2017-08-07 | $0.4815 | $0.5404 | $0.4685 | $0.5397 | $539.72 | $3,598,120 |
| 2017-08-08 | $0.5398 | $0.5897 | $0.5287 | $0.5493 | $996.56 | $3,661,886 |
| 2017-08-09 | $0.5507 | $0.6005 | $0.3939 | $0.5806 | $915.62 | $3,870,866 |
| 2017-08-10 | $0.5795 | $0.5905 | $0.2117 | $0.5713 | $968.90 | $3,808,700 |
| 2017-08-11 | $0.5708 | $0.6037 | $0.4372 | $0.4411 | $1,872.56 | $2,940,793 |
| 2017-08-12 | $0.4394 | $0.6296 | $0.2669 | $0.5892 | $2,020.38 | $3,928,120 |
| 2017-08-13 | $0.5880 | $0.5885 | $0.5503 | $0.5839 | $1,551.62 | $3,892,433 |
| 2017-08-14 | $0.5853 | $0.6101 | $0.2522 | $0.2542 | $775.80 | $1,694,753 |
| 2017-08-15 | $0.2545 | $1.00 | $0.2461 | $0.6453 | $1,553.30 | $4,302,080 |
| 2017-08-16 | $0.6471 | $0.9899 | $0.5476 | $0.9178 | $2,029.97 | $6,118,673 |
| 2017-08-17 | $0.9179 | $0.9297 | $0.5048 | $0.5092 | $351.94 | $3,394,886 |
| 2017-08-18 | $0.5079 | $0.9546 | $0.4891 | $0.5686 | $1,803.43 | $3,790,940 |
| 2017-08-19 | $0.5686 | $0.5897 | $0.4932 | $0.5882 | $592.86 | $3,921,253 |
| 2017-08-20 | $0.5858 | $0.5939 | $0.5595 | $0.5933 | $1,843.22 | $3,955,086 |
| 2017-08-21 | $0.5934 | $0.6893 | $0.5776 | $0.6409 | $971.64 | $4,272,833 |
| 2017-08-22 | $0.6409 | $0.6582 | $0.5886 | $0.6299 | $950.50 | $4,199,253 |
| 2017-08-23 | $0.6271 | $0.6349 | $0.4446 | $0.5476 | $1,464.38 | $3,650,973 |
| 2017-08-24 | $0.5478 | $1.11 | $0.5474 | $1.11 | $4,918.00 | $7,426,333 |
| 2017-08-25 | $1.11 | $1.13 | $0.5670 | $0.5716 | $1.65 | $3,810,866 |
| 2017-08-26 | $0.5723 | $0.5755 | $0.5629 | $0.5721 | $129.39 | $3,814,260 |
| 2017-08-27 | $0.5728 | $0.6907 | $0.5471 | $0.6907 | $1,620.14 | $4,604,700 |
| 2017-08-28 | $0.6946 | $1.21 | $0.6731 | $1.21 | $1,773.54 | $8,046,066 |
| 2017-08-29 | $1.21 | $1.29 | $0.7347 | $0.7359 | $36.79 | $4,905,853 |
| 2017-08-30 | $0.5603 | $1.07 | $0.5598 | $1.06 | $3,073.64 | $7,039,933 |
| 2017-08-31 | $1.06 | $1.25 | $0.1419 | $1.25 | $7,655.64 | $8,324,866 |