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 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $1.06 | $1.06 | $0.2269 | $0.2278 | $4.56 | $0 |
| 2017-10-02 | $0.2278 | $0.3784 | $0.2220 | $0.2227 | $348.95 | $0 |
| 2017-10-03 | $0.2229 | $0.8160 | $0.2206 | $0.8151 | $1,173.36 | $0 |
| 2017-10-04 | $0.8169 | $0.9089 | $0.1077 | $0.9061 | $678.67 | $0 |
| 2017-10-05 | $0.9060 | $1.01 | $0.1895 | $0.1921 | $9.75 | $0 |
| 2017-10-06 | $0.1921 | $0.1999 | $0.1918 | $0.1999 | $10.15 | $0 |
| 2017-10-07 | $0.3129 | $0.3129 | $0.2176 | $0.2215 | $44.29 | $0 |
| 2017-10-08 | $0.2211 | $0.2230 | $0.2196 | $0.2228 | $1.24 | $0 |
| 2017-10-09 | $0.2228 | $0.2231 | $0.1912 | $0.1925 | $433.35 | $0 |
| 2017-10-10 | $0.1930 | $0.1987 | $0.1901 | $0.1940 | $9.85 | $0 |
| 2017-10-11 | $0.1940 | $0.1976 | $0.1935 | $0.1964 | $9.97 | $0 |
| 2017-10-12 | $0.07658 | $0.07693 | $0.07559 | $0.07584 | $227.51 | $0 |
| 2017-10-13 | $0.07569 | $0.3390 | $0.07469 | $0.3367 | $336.66 | $0 |
| 2017-10-14 | $0.3370 | $0.3469 | $0.3340 | $0.3377 | $337.71 | $0 |
| 2017-10-15 | $0.3285 | $0.3314 | $0.3107 | $0.3254 | $193.25 | $0 |
| 2017-10-16 | $0.3263 | $0.3401 | $0.1660 | $0.1669 | $333.88 | $0 |
| 2017-10-17 | $0.1673 | $0.3308 | $0.07965 | $0.3167 | $218.18 | $0 |
| 2017-10-18 | $0.3163 | $0.3461 | $0.2886 | $0.3458 | $0.6287 | $0 |
| 2017-10-19 | $0.3450 | $0.8161 | $0.3055 | $0.7910 | $1,460.18 | $0 |
| 2017-10-20 | $0.7904 | $1.07 | $0.2961 | $0.2975 | $284.77 | $0 |
| 2017-10-21 | $0.2971 | $0.3274 | $0.2828 | $0.2909 | $50.62 | $0 |
| 2017-10-22 | $0.2909 | $0.3270 | $0.1458 | $0.1473 | $393.11 | $0 |
| 2017-10-23 | $0.1473 | $0.1473 | $0.1381 | $0.1426 | $286.01 | $0 |
| 2017-10-24 | $0.1425 | $0.4848 | $0.003008 | $0.3644 | $2,545.94 | $2,393,123 |
| 2017-10-25 | $0.3648 | $0.9233 | $0.1558 | $0.6415 | $1,552.65 | $4,212,785 |
| 2017-10-26 | $0.6402 | $0.6448 | $0.3252 | $0.3271 | $142.39 | $2,148,094 |
| 2017-10-27 | $0.3270 | $0.8096 | $0.1695 | $0.8026 | $705.91 | $5,270,203 |
| 2017-10-28 | $0.8033 | $0.8048 | $0.1770 | $0.2949 | $254.46 | $1,936,188 |
| 2017-10-29 | $0.2947 | $0.3739 | $0.1925 | $0.1947 | $787.21 | $1,278,858 |
| 2017-10-30 | $0.1944 | $0.1985 | $0.1944 | $0.1963 | $24.53 | $1,288,748 |
| 2017-10-31 | $0.1964 | $0.4141 | $0.1962 | $0.4107 | $917.34 | $2,697,251 |