EJOY EJOY
Xếp hạng #?
04:37:05 06/02/2019
EJOY (EJOY)
Không hoạt động
Lịch sử giá EJOY (EJOY) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01167 | $0.01396 | $0.01085 | $0.01142 | $246,801 | $0 |
| 2018-06-02 | $0.01142 | $0.01228 | $0.01125 | $0.01128 | $12,191.10 | $0 |
| 2018-06-03 | $0.01128 | $0.01155 | $0.01081 | $0.01083 | $2,840.31 | $0 |
| 2018-06-04 | $0.01083 | $0.01090 | $0.006313 | $0.007499 | $46,452.90 | $0 |
| 2018-06-05 | $0.007501 | $0.007680 | $0.005571 | $0.006476 | $8,036.22 | $0 |
| 2018-06-06 | $0.006471 | $0.006617 | $0.005438 | $0.005837 | $4,570.40 | $0 |
| 2018-06-07 | $0.005839 | $0.01237 | $0.005126 | $0.008382 | $399,844 | $0 |
| 2018-06-08 | $0.008389 | $0.05878 | $0.008264 | $0.01543 | $38,004,400 | $0 |
| 2018-06-09 | $0.01560 | $0.01565 | $0.009284 | $0.009284 | $1,151,180 | $0 |
| 2018-06-10 | $0.009333 | $0.009392 | $0.006388 | $0.006400 | $366,992 | $0 |
| 2018-06-11 | $0.006408 | $0.008321 | $0.005950 | $0.007261 | $1,095,720 | $0 |
| 2018-06-12 | $0.007261 | $0.007808 | $0.005314 | $0.005782 | $794,432 | $0 |
| 2018-06-13 | $0.005765 | $0.005813 | $0.004382 | $0.004650 | $284,665 | $0 |
| 2018-06-14 | $0.004653 | $0.007182 | $0.004344 | $0.005810 | $1,293,500 | $0 |
| 2018-06-15 | $0.005804 | $0.006825 | $0.004988 | $0.005298 | $962,034 | $0 |
| 2018-06-16 | $0.005247 | $0.005284 | $0.004776 | $0.005194 | $397,563 | $0 |
| 2018-06-17 | $0.005210 | $0.006650 | $0.005108 | $0.005108 | $529,983 | $0 |
| 2018-06-18 | $0.005073 | $0.005702 | $0.004910 | $0.005306 | $732,410 | $0 |
| 2018-06-19 | $0.005299 | $0.005397 | $0.004778 | $0.004874 | $483,813 | $0 |
| 2018-06-20 | $0.004877 | $0.005470 | $0.004672 | $0.004896 | $197,083 | $0 |
| 2018-06-21 | $0.004844 | $0.005052 | $0.004617 | $0.004675 | $781,086 | $0 |
| 2018-06-22 | $0.004671 | $0.004845 | $0.003609 | $0.003615 | $549,944 | $0 |
| 2018-06-23 | $0.003616 | $0.003926 | $0.003387 | $0.003880 | $170,813 | $0 |
| 2018-06-24 | $0.003879 | $0.003938 | $0.003425 | $0.003800 | $169,319 | $0 |
| 2018-06-25 | $0.003792 | $0.008440 | $0.003724 | $0.006381 | $2,235,630 | $0 |
| 2018-06-26 | $0.006381 | $0.006752 | $0.005372 | $0.005699 | $1,210,900 | $0 |
| 2018-06-27 | $0.005742 | $0.006128 | $0.004508 | $0.004607 | $825,490 | $0 |
| 2018-06-28 | $0.004609 | $0.005500 | $0.003784 | $0.003795 | $675,178 | $0 |
| 2018-06-29 | $0.003774 | $0.004058 | $0.003093 | $0.003444 | $884,851 | $0 |
| 2018-06-30 | $0.003448 | $0.004055 | $0.003419 | $0.003634 | $629,299 | $0 |