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 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $1.25 | $1.37 | $1.13 | $1.21 | $4,925.01 | $8,069,933 |
| 2017-09-02 | $1.21 | $1.75 | $1.03 | $1.75 | $325.34 | $11,686,065 |
| 2017-09-03 | $1.76 | $1.85 | $1.11 | $1.20 | $3,681.20 | $8,015,199 |
| 2017-09-04 | $1.20 | $1.55 | $0.4572 | $0.9386 | $6,614.36 | $6,257,513 |
| 2017-09-05 | $0.9394 | $1.62 | $0.8660 | $1.58 | $649.65 | $10,563,399 |
| 2017-09-06 | $1.59 | $1.69 | $0.1219 | $1.02 | $1,347.72 | $6,790,399 |
| 2017-09-07 | $1.02 | $1.13 | $0.4910 | $0.4954 | $1.34 | $3,302,740 |
| 2017-09-08 | $0.4960 | $1.15 | $0.2015 | $1.06 | $1,262.82 | $7,067,466 |
| 2017-09-09 | $1.06 | $1.07 | $1.01 | $1.05 | $944.01 | $7,007,199 |
| 2017-09-10 | $1.05 | $1.06 | $0.9861 | $1.04 | $1,215.38 | $6,917,666 |
| 2017-09-11 | $1.04 | $1.04 | $0.2090 | $0.9874 | $1,909.90 | $6,582,606 |
| 2017-09-12 | $0.9878 | $1.09 | $0.9872 | $1.03 | $4,425.21 | $6,883,666 |
| 2017-09-13 | $1.03 | $2.66 | $0.8392 | $1.83 | $1,356.22 | $12,219,599 |
| 2017-09-14 | $1.83 | $2.38 | $0.3281 | $2.02 | $739.53 | $13,465,399 |
| 2017-09-15 | $2.03 | $2.63 | $1.84 | $2.57 | $778.32 | $17,112,532 |
| 2017-09-16 | $2.56 | $2.69 | $0.5920 | $1.89 | $733.47 | $12,573,332 |
| 2017-09-17 | $1.88 | $2.51 | $1.78 | $2.07 | $999.49 | $13,815,332 |
| 2017-09-18 | $2.07 | $2.88 | $1.92 | $2.30 | $809.07 | $15,309,532 |
| 2017-09-19 | $2.30 | $2.80 | $2.13 | $2.78 | $584.73 | $18,519,065 |
| 2017-09-20 | $2.78 | $2.89 | $2.36 | $2.46 | $989.11 | $16,420,465 |
| 2017-09-21 | $2.45 | $2.48 | $2.08 | $2.36 | $852.96 | $0 |
| 2017-09-22 | $2.36 | $2.50 | $0.3788 | $0.3819 | $114.92 | $0 |
| 2017-09-23 | $0.3814 | $0.8659 | $0.3770 | $0.8033 | $218.43 | $0 |
| 2017-09-24 | $0.8033 | $0.9811 | $0.7981 | $0.9600 | $594.99 | $0 |
| 2017-09-25 | $0.9620 | $1.45 | $0.4242 | $1.03 | $1,776.45 | $0 |
| 2017-09-26 | $1.03 | $1.04 | $0.2167 | $0.2172 | $697.44 | $0 |
| 2017-09-27 | $0.2170 | $0.9752 | $0.05801 | $0.9707 | $1,743.19 | $0 |
| 2017-09-28 | $0.9702 | $1.08 | $0.4078 | $0.7371 | $1,815.24 | $0 |
| 2017-09-29 | $0.7357 | $1.03 | $0.3931 | $1.02 | $2,332.14 | $0 |
| 2017-09-30 | $1.02 | $1.07 | $1.02 | $1.06 | $1,505.53 | $0 |