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 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.3272 | $0.3733 | $0.3181 | $0.3694 | $1,843.72 | $2,425,969 |
| 2017-12-02 | $0.3694 | $1.62 | $0.3648 | $1.35 | $1,146.28 | $8,856,922 |
| 2017-12-03 | $1.35 | $1.61 | $1.34 | $1.61 | $2,784.72 | $10,588,749 |
| 2017-12-04 | $1.60 | $1.61 | $0.3687 | $0.3729 | $100.22 | $2,448,835 |
| 2017-12-05 | $0.3731 | $1.62 | $0.3643 | $1.59 | $6,833.55 | $10,470,549 |
| 2017-12-06 | $1.59 | $1.60 | $0.3407 | $0.3612 | $241.78 | $2,371,801 |
| 2017-12-07 | $0.3599 | $0.3706 | $0.3268 | $0.3375 | $264.13 | $2,216,283 |
| 2017-12-08 | $0.3380 | $0.3929 | $0.3300 | $0.3620 | $66.07 | $2,377,107 |
| 2017-12-09 | $0.3620 | $0.4074 | $0.1883 | $0.1936 | $62.01 | $1,271,563 |
| 2017-12-10 | $0.1943 | $1.58 | $0.1765 | $1.19 | $1,852.05 | $7,793,057 |
| 2017-12-11 | $1.19 | $1.66 | $1.19 | $1.66 | $5,728.33 | $10,885,103 |
| 2017-12-12 | $1.65 | $2.14 | $1.60 | $2.13 | $7,356.68 | $13,966,379 |
| 2017-12-13 | $2.13 | $2.20 | $1.62 | $1.86 | $4,892.21 | $12,198,107 |
| 2017-12-14 | $1.86 | $2.45 | $0.1772 | $0.3398 | $228.87 | $2,231,629 |
| 2017-12-15 | $0.3402 | $1.53 | $0.2985 | $1.50 | $2,377.97 | $9,865,562 |
| 2017-12-16 | $1.51 | $1.85 | $0.2663 | $0.3117 | $2,221.60 | $2,047,033 |
| 2017-12-17 | $0.3126 | $1.32 | $0.3098 | $1.26 | $4,813.49 | $8,303,549 |
| 2017-12-18 | $1.26 | $2.33 | $1.26 | $2.06 | $3,264.91 | $13,536,066 |
| 2017-12-19 | $2.05 | $2.59 | $2.00 | $2.48 | $2,857.11 | $16,262,742 |
| 2017-12-20 | $2.47 | $2.47 | $0.1990 | $0.2060 | $35.13 | $1,352,897 |
| 2017-12-21 | $0.2062 | $2.90 | $0.2047 | $1.56 | $10,820.40 | $10,221,344 |
| 2017-12-22 | $1.56 | $1.57 | $0.1852 | $0.2803 | $2,893.18 | $1,840,512 |
| 2017-12-23 | $0.2826 | $0.5985 | $0.1903 | $0.5714 | $2,827.86 | $3,751,957 |
| 2017-12-24 | $0.5781 | $0.5781 | $0.2482 | $0.4710 | $845.70 | $3,092,598 |
| 2017-12-25 | $0.4733 | $0.5240 | $0.2818 | $0.4996 | $559.11 | $3,280,575 |
| 2017-12-26 | $0.4998 | $0.5205 | $0.3030 | $0.4903 | $1,095.67 | $3,219,728 |
| 2017-12-27 | $0.4914 | $0.4999 | $0.2975 | $0.3115 | $1,288.23 | $2,045,497 |
| 2017-12-28 | $0.3147 | $0.4598 | $0.2751 | $0.4547 | $1,055.05 | $2,985,942 |
| 2017-12-29 | $0.4575 | $0.4759 | $0.3344 | $0.4488 | $454.98 | $2,946,982 |
| 2017-12-30 | $0.4486 | $0.4486 | $0.3016 | $0.3187 | $51.12 | $2,092,481 |
| 2017-12-31 | $0.3159 | $0.3285 | $0.2362 | $0.2375 | $348.06 | $1,559,485 |