EJOY EJOY
Xếp hạng #?
04:37:05 06/02/2019
EJOY (EJOY)
Không hoạt động
Lịch sử giá EJOY (EJOY) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.003635 | $0.003730 | $0.003295 | $0.003383 | $625,927 | $0 |
| 2018-07-02 | $0.003384 | $0.003415 | $0.002960 | $0.003280 | $2,193,450 | $0 |
| 2018-07-03 | $0.003266 | $0.003684 | $0.003063 | $0.003123 | $465,727 | $0 |
| 2018-07-04 | $0.003122 | $0.003123 | $0.002825 | $0.002843 | $544,570 | $0 |
| 2018-07-05 | $0.002861 | $0.002899 | $0.002649 | $0.002715 | $176,877 | $0 |
| 2018-07-06 | $0.002715 | $0.003863 | $0.002573 | $0.003178 | $1,727,870 | $0 |
| 2018-07-07 | $0.003175 | $0.003559 | $0.002681 | $0.002835 | $973,945 | $0 |
| 2018-07-08 | $0.002833 | $0.002945 | $0.002439 | $0.002563 | $745,396 | $0 |
| 2018-07-09 | $0.002600 | $0.002702 | $0.001992 | $0.002103 | $3,339,100 | $0 |
| 2018-07-10 | $0.002101 | $0.002101 | $0.001583 | $0.001699 | $782,120 | $0 |
| 2018-07-11 | $0.001702 | $0.001744 | $0.001239 | $0.001387 | $1,007,480 | $0 |
| 2018-07-12 | $0.001386 | $0.001429 | $0.001044 | $0.001252 | $784,219 | $0 |
| 2018-07-13 | $0.001240 | $0.001299 | $0.001074 | $0.001099 | $560,931 | $0 |
| 2018-07-14 | $0.001094 | $0.001103 | $0.0009056 | $0.0009419 | $234,236 | $0 |
| 2018-07-15 | $0.0009457 | $0.0009752 | $0.0008249 | $0.0009483 | $255,323 | $0 |
| 2018-07-16 | $0.0009330 | $0.001166 | $0.0008955 | $0.001004 | $1,767,660 | $0 |
| 2018-07-17 | $0.001003 | $0.001062 | $0.0009102 | $0.001018 | $327,278 | $0 |
| 2018-07-18 | $0.001017 | $0.001027 | $0.0008307 | $0.0009106 | $324,399 | $0 |
| 2018-07-19 | $0.0009245 | $0.0009447 | $0.0007744 | $0.0008144 | $132,585 | $0 |
| 2018-07-20 | $0.0008148 | $0.0008485 | $0.0006739 | $0.0007111 | $240,935 | $0 |
| 2018-07-21 | $0.0007064 | $0.0007569 | $0.0006904 | $0.0007139 | $47,957.60 | $0 |
| 2018-07-22 | $0.0007138 | $0.0007177 | $0.0006211 | $0.0006350 | $57,799.90 | $0 |
| 2018-07-23 | $0.0006491 | $0.0006614 | $0.0005513 | $0.0005715 | $115,647 | $0 |
| 2018-07-24 | $0.0005719 | $0.0007015 | $0.0005131 | $0.0005883 | $152,293 | $0 |
| 2018-07-25 | $0.0005808 | $0.0005967 | $0.0005113 | $0.0005802 | $45,915.60 | $0 |
| 2018-07-26 | $0.0005799 | $0.0005990 | $0.0005209 | $0.0005316 | $37,054.30 | $0 |
| 2018-07-27 | $0.0005314 | $0.0005630 | $0.0005085 | $0.0005486 | $15,336.20 | $0 |
| 2018-07-28 | $0.0005494 | $0.0005875 | $0.0005410 | $0.0005735 | $19,008.40 | $0 |
| 2018-07-29 | $0.0005752 | $0.0005928 | $0.0005477 | $0.0005637 | $13,641.50 | $0 |
| 2018-07-30 | $0.0005639 | $0.0005781 | $0.0005229 | $0.0005436 | $26,293.10 | $0 |
| 2018-07-31 | $0.0005433 | $0.0005433 | $0.0004233 | $0.0004503 | $43,615.40 | $0 |