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 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.5044 | $3.37 | $0.3948 | $2.46 | $1,663.84 | $16,150,124 |
| 2018-02-02 | $2.49 | $2.49 | $0.2652 | $0.3707 | $849.68 | $2,434,513 |
| 2018-02-03 | $0.3725 | $0.4672 | $0.3415 | $0.4421 | $4,685.20 | $2,903,064 |
| 2018-02-04 | $0.4420 | $0.4438 | $0.2569 | $0.2569 | $517.89 | $1,687,095 |
| 2018-02-05 | $0.2544 | $0.3506 | $0.2544 | $0.2841 | $738.09 | $1,865,885 |
| 2018-02-06 | $0.2852 | $0.3125 | $0.1830 | $0.2256 | $76.80 | $1,481,703 |
| 2018-02-07 | $0.2254 | $0.2443 | $0.2055 | $0.2145 | $73.00 | $1,408,530 |
| 2018-02-08 | $0.3015 | $0.3715 | $0.3015 | $0.3579 | $16.27 | $2,350,157 |
| 2018-02-09 | $0.3583 | $0.3583 | $0.3466 | $0.3491 | $15.87 | $2,292,134 |
| 2018-02-13 | $0.4643 | $0.4675 | $0.4613 | $0.4632 | $880.00 | $3,041,404 |
| 2018-02-14 | $0.4630 | $0.4862 | $0.3673 | $0.3692 | $423.02 | $2,424,098 |
| 2018-02-15 | $0.3693 | $0.5187 | $0.3464 | $0.3534 | $834.54 | $2,320,883 |
| 2018-02-16 | $0.3532 | $0.3588 | $0.3459 | $0.3498 | $230.43 | $2,296,921 |
| 2018-02-23 | $0.1000 | $1.64 | $0.1000 | $1.56 | $1,892.79 | $10,272,498 |
| 2018-02-24 | $1.56 | $2.13 | $1.21 | $1.59 | $1,740.65 | $10,455,249 |
| 2018-02-25 | $1.59 | $1.59 | $0.5483 | $1.08 | $3,631.59 | $7,102,506 |
| 2018-02-26 | $1.08 | $1.41 | $0.6775 | $0.8731 | $2,544.90 | $5,733,258 |
| 2018-02-27 | $0.8755 | $0.8809 | $0.2180 | $0.4249 | $2,025.51 | $2,790,084 |
| 2018-02-28 | $0.4250 | $0.4298 | $0.4145 | $0.4146 | $490.30 | $2,722,251 |