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 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.4100 | $0.4113 | $0.1172 | $0.1172 | $343.04 | $769,850 |
| 2017-11-02 | $0.1176 | $0.3458 | $0.1129 | $0.1334 | $20.96 | $876,072 |
| 2017-11-03 | $0.1341 | $0.3692 | $0.1341 | $0.3657 | $273.34 | $2,401,259 |
| 2017-11-04 | $0.3657 | $0.3699 | $0.1427 | $0.1438 | $576.74 | $944,365 |
| 2017-11-05 | $0.1440 | $0.3592 | $0.1436 | $0.3109 | $1,830.36 | $2,041,465 |
| 2017-11-06 | $0.3112 | $0.3168 | $0.06828 | $0.06828 | $949.42 | $448,386 |
| 2017-11-07 | $0.06838 | $0.3030 | $0.06823 | $0.08774 | $188.93 | $576,165 |
| 2017-11-08 | $0.08768 | $0.3177 | $0.08733 | $0.3079 | $0.3095 | $2,022,152 |
| 2017-11-09 | $0.3063 | $0.3203 | $0.1326 | $0.1375 | $191.92 | $903,186 |
| 2017-11-10 | $0.1376 | $0.2488 | $0.1305 | $0.2416 | $396.05 | $1,586,264 |
| 2017-11-11 | $0.2409 | $0.9675 | $0.2406 | $0.6385 | $752.79 | $4,192,593 |
| 2017-11-12 | $0.6385 | $0.7558 | $0.1498 | $0.1499 | $461.02 | $984,593 |
| 2017-11-13 | $0.1502 | $0.3069 | $0.1502 | $0.3057 | $19.54 | $2,007,463 |
| 2017-11-14 | $0.3057 | $0.3271 | $0.1900 | $0.2679 | $6.36 | $1,758,927 |
| 2017-11-15 | $0.2680 | $0.2718 | $0.2606 | $0.2650 | $0.3313 | $1,740,396 |
| 2017-11-16 | $0.2648 | $0.2675 | $0.2576 | $0.2643 | $59.13 | $1,735,386 |
| 2017-11-17 | $0.2641 | $0.2673 | $0.2609 | $0.2656 | $491.40 | $1,744,264 |
| 2017-11-18 | $0.2652 | $0.2793 | $0.2616 | $0.2780 | $466.27 | $1,825,231 |
| 2017-11-19 | $0.2772 | $0.2954 | $0.2751 | $0.2888 | $484.43 | $1,896,348 |
| 2017-11-22 | $0.2017 | $0.2096 | $0.1336 | $0.1336 | $669.92 | $877,011 |
| 2017-11-23 | $0.1339 | $0.2120 | $0.1275 | $0.2049 | $441.26 | $1,345,221 |
| 2017-11-24 | $0.2038 | $1.24 | $0.2000 | $1.21 | $3,268.84 | $7,958,799 |
| 2017-11-25 | $1.21 | $1.46 | $0.09377 | $0.09394 | $321.79 | $616,887 |
| 2017-11-26 | $0.09395 | $0.2308 | $0.09137 | $0.2306 | $890.53 | $1,514,496 |
| 2017-11-27 | $0.2306 | $0.2627 | $0.2268 | $0.2616 | $3.81 | $1,717,984 |
| 2017-11-28 | $0.2613 | $0.2629 | $0.2531 | $0.2562 | $20.50 | $1,682,564 |
| 2017-11-29 | $0.2564 | $1.49 | $0.2288 | $0.6327 | $597.19 | $4,154,526 |
| 2017-11-30 | $0.6408 | $0.7993 | $0.1507 | $0.3280 | $1,984.35 | $2,153,669 |