EJOY EJOY
Xếp hạng #?
04:37:05 06/02/2019
EJOY (EJOY)
Không hoạt động
Lịch sử giá EJOY (EJOY) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0003183 | $0.0003321 | $0.0001895 | $0.0002037 | $576,011 | $0 |
| 2018-10-02 | $0.0002034 | $0.0002155 | $0.0001460 | $0.0001814 | $239,608 | $0 |
| 2018-10-03 | $0.0001814 | $0.0001877 | $0.0001426 | $0.0001499 | $81,304.10 | $0 |
| 2018-10-04 | $0.0001449 | $0.0001553 | $0.0001381 | $0.0001429 | $49,005.70 | $0 |
| 2018-10-05 | $0.0001430 | $0.0001439 | $0.0001280 | $0.0001319 | $46,314.20 | $0 |
| 2018-10-06 | $0.0001321 | $0.0001365 | $0.0001252 | $0.0001263 | $19,420.30 | $0 |
| 2018-10-07 | $0.0001266 | $0.0001342 | $0.0001258 | $0.0001277 | $9,518.60 | $0 |
| 2018-10-08 | $0.0001280 | $0.0001334 | $0.0001217 | $0.0001252 | $11,821.70 | $0 |
| 2018-10-09 | $0.0001254 | $0.0002845 | $0.0001019 | $0.0002768 | $767,632 | $0 |
| 2018-10-10 | $0.0002764 | $0.0002764 | $0.0001712 | $0.0001798 | $634,944 | $0 |
| 2018-10-11 | $0.0001794 | $0.0001864 | $0.0001352 | $0.0001434 | $159,347 | $0 |
| 2018-10-12 | $0.0001431 | $0.0002053 | $0.0001385 | $0.0001617 | $165,445 | $0 |
| 2018-10-13 | $0.0001617 | $0.0001738 | $0.0001498 | $0.0001510 | $83,404.80 | $0 |
| 2018-10-14 | $0.0001510 | $0.0001660 | $0.0001448 | $0.0001619 | $129,503 | $0 |
| 2018-10-15 | $0.0001625 | $0.0001829 | $0.0001550 | $0.0001603 | $75,694.30 | $0 |
| 2018-10-16 | $0.0001604 | $0.0001646 | $0.0001450 | $0.0001631 | $34,846.50 | $0 |
| 2018-10-17 | $0.0001636 | $0.0001636 | $0.0001499 | $0.0001566 | $55,999.00 | $0 |
| 2018-10-18 | $0.0001571 | $0.0001576 | $0.0001366 | $0.0001428 | $27,951.60 | $0 |
| 2018-10-19 | $0.0001427 | $0.0001540 | $0.0001360 | $0.0001420 | $9,385.03 | $0 |
| 2018-10-20 | $0.0001421 | $0.0001546 | $0.0001262 | $0.0001421 | $160,166 | $0 |
| 2018-10-21 | $0.0001422 | $0.0001434 | $0.0001243 | $0.0001253 | $43,691.60 | $0 |
| 2018-10-22 | $0.0001299 | $0.0001353 | $0.0001173 | $0.0001224 | $25,565.80 | $0 |
| 2018-10-23 | $0.0001224 | $0.0001281 | $0.0001103 | $0.0001163 | $38,365.70 | $0 |
| 2018-10-24 | $0.0001223 | $0.0001687 | $0.0001040 | $0.0001302 | $174,615 | $0 |
| 2018-10-25 | $0.0001302 | $0.0001476 | $0.0001238 | $0.0001353 | $250,722 | $0 |
| 2018-10-26 | $0.0001351 | $0.0001359 | $0.0001222 | $0.0001288 | $23,350.80 | $0 |
| 2018-10-27 | $0.0001233 | $0.0001425 | $0.0001228 | $0.0001287 | $35,056.20 | $0 |
| 2018-10-28 | $0.0001293 | $0.0001359 | $0.0001226 | $0.0001301 | $10,700.60 | $0 |
| 2018-10-29 | $0.0001295 | $0.0001301 | $0.0001146 | $0.0001189 | $30,078.50 | $0 |
| 2018-10-30 | $0.0001146 | $0.0001253 | $0.0001081 | $0.0001253 | $17,725.50 | $0 |
| 2018-10-31 | $0.0001256 | $0.0001308 | $0.0001150 | $0.0001247 | $51,088.00 | $0 |