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 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2372 | $0.3734 | $0.2318 | $0.3681 | $15.09 | $2,417,406 |
| 2018-01-02 | $0.3690 | $0.4297 | $0.2161 | $0.3413 | $534.26 | $2,241,256 |
| 2018-01-03 | $0.3429 | $0.3520 | $0.2269 | $0.2488 | $287.43 | $1,633,754 |
| 2018-01-04 | $0.2492 | $0.2588 | $0.2379 | $0.2470 | $2,186.65 | $1,621,783 |
| 2018-01-05 | $0.2460 | $0.2645 | $0.2432 | $0.2506 | $1,255.04 | $1,645,751 |
| 2018-01-06 | $0.2518 | $0.3920 | $0.2498 | $0.3668 | $137.91 | $2,408,975 |
| 2018-01-07 | $0.3667 | $0.4268 | $0.3276 | $0.3800 | $548.08 | $2,495,103 |
| 2018-01-08 | $0.3834 | $0.4211 | $0.3297 | $0.3874 | $185.73 | $2,543,979 |
| 2018-01-09 | $0.3863 | $0.4244 | $0.3863 | $0.4093 | $196.24 | $2,687,960 |
| 2018-01-11 | $3.87 | $3.88 | $0.6751 | $0.7173 | $1,512.96 | $4,709,961 |
| 2018-01-12 | $0.7255 | $0.7451 | $0.3793 | $0.4304 | $3,703.48 | $2,826,089 |
| 2018-01-13 | $0.4325 | $0.6478 | $0.4074 | $0.6327 | $149.74 | $4,155,051 |
| 2018-01-14 | $0.6333 | $0.6815 | $0.4529 | $0.4662 | $340.64 | $3,061,340 |
| 2018-01-15 | $0.4661 | $0.4713 | $0.3466 | $0.4274 | $526.86 | $2,806,284 |
| 2018-01-16 | $0.4282 | $1.48 | $0.2918 | $1.45 | $647.22 | $9,541,300 |
| 2018-01-17 | $1.45 | $2.15 | $0.4602 | $1.84 | $1,643.71 | $12,060,995 |
| 2018-01-18 | $1.86 | $2.57 | $1.54 | $2.13 | $916.87 | $13,986,736 |
| 2018-01-19 | $2.11 | $2.72 | $0.2642 | $1.35 | $983.86 | $8,843,001 |
| 2018-01-20 | $1.36 | $2.07 | $1.23 | $1.86 | $657.30 | $12,240,725 |
| 2018-01-21 | $1.87 | $2.25 | $0.3219 | $1.44 | $1,683.50 | $9,448,710 |
| 2018-01-22 | $1.45 | $2.09 | $0.3222 | $0.3807 | $523.95 | $2,499,884 |
| 2018-01-23 | $0.3800 | $0.5009 | $0.3527 | $0.4562 | $2,629.47 | $2,995,582 |
| 2018-01-24 | $0.4563 | $0.8089 | $0.4238 | $0.8089 | $6,229.91 | $5,311,796 |
| 2018-01-25 | $0.8149 | $1.13 | $0.2673 | $0.5410 | $1,402.41 | $3,552,593 |
| 2018-01-26 | $0.5391 | $0.5517 | $0.3589 | $0.5069 | $190.34 | $3,328,439 |
| 2018-01-27 | $0.5069 | $0.5188 | $0.3187 | $0.3300 | $399.25 | $2,166,724 |
| 2018-01-28 | $0.3323 | $0.5808 | $0.3311 | $0.5779 | $261.20 | $3,794,561 |
| 2018-01-29 | $0.5770 | $0.5956 | $0.3461 | $0.3513 | $126.45 | $2,306,679 |
| 2018-01-30 | $0.3514 | $0.4837 | $0.3325 | $0.4546 | $355.24 | $2,985,325 |
| 2018-01-31 | $0.4562 | $0.5111 | $0.4416 | $0.5034 | $1,514.60 | $3,305,614 |