EMoneyPower EMP
Xếp hạng #?
00:39:12 27/12/2017
EMoneyPower (EMP)
Không hoạt động
Lịch sử giá EMoneyPower (EMP) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.06300 | $0.06329 | $0.06039 | $0.06185 | $14,225.60 | $569,041 |
| 2017-10-02 | $0.06183 | $0.06265 | $0.04446 | $0.05490 | $1,298.79 | $505,093 |
| 2017-10-03 | $0.05490 | $0.05511 | $0.03889 | $0.04637 | $978.30 | $426,625 |
| 2017-10-04 | $0.04648 | $0.06373 | $0.03019 | $0.06037 | $7,016.83 | $555,394 |
| 2017-10-05 | $0.06042 | $0.1468 | $0.05084 | $0.06825 | $1,891.09 | $627,941 |
| 2017-10-06 | $0.06822 | $0.1054 | $0.06251 | $0.1051 | $473.07 | $966,856 |
| 2017-10-07 | $0.1051 | $0.1052 | $0.02630 | $0.03682 | $13,398.70 | $338,740 |
| 2017-10-08 | $0.03672 | $0.03994 | $0.03178 | $0.03899 | $13,256.20 | $358,702 |
| 2017-10-09 | $0.03899 | $0.03910 | $0.03256 | $0.03523 | $8,764.13 | $324,105 |
| 2017-10-10 | $0.03523 | $0.07258 | $0.02510 | $0.04980 | $15,923.50 | $458,131 |
| 2017-10-11 | $0.04979 | $0.04999 | $0.03864 | $0.04219 | $1,398.42 | $388,184 |
| 2017-10-12 | $0.04223 | $0.04268 | $0.02782 | $0.04258 | $797.33 | $391,720 |
| 2017-10-13 | $0.04271 | $0.04613 | $0.02945 | $0.03845 | $2,934.50 | $353,723 |
| 2017-10-14 | $0.03846 | $0.07485 | $0.02685 | $0.04819 | $4,041.84 | $443,318 |
| 2017-10-15 | $0.04827 | $0.04843 | $0.03214 | $0.04149 | $2,026.38 | $381,671 |
| 2017-10-16 | $0.04149 | $0.08509 | $0.007032 | $0.02819 | $9,836.11 | $259,336 |
| 2017-10-17 | $0.02819 | $0.02900 | $0.01347 | $0.02509 | $2,077.71 | $230,838 |
| 2017-10-18 | $0.02509 | $0.02509 | $0.01507 | $0.01911 | $781.77 | $175,780 |
| 2017-10-19 | $0.01911 | $0.01931 | $0.01523 | $0.01546 | $5.70 | $142,186 |
| 2017-10-20 | $0.01546 | $0.01551 | $0.01153 | $0.01527 | $56.21 | $140,509 |
| 2017-10-21 | $0.01524 | $0.01545 | $0.01180 | $0.01202 | $150.30 | $110,619 |
| 2017-10-22 | $0.01203 | $0.01284 | $0.01082 | $0.01108 | $191.65 | $101,931 |
| 2017-10-23 | $0.01106 | $0.01268 | $0.01004 | $0.01123 | $6,019.58 | $103,297 |
| 2017-10-24 | $0.01120 | $0.01152 | $0.009589 | $0.01080 | $33.15 | $99,391.28 |
| 2017-10-25 | $0.01081 | $0.01103 | $0.009290 | $0.009407 | $5.53 | $86,543.66 |
| 2017-10-26 | $0.006965 | $0.04231 | $0.006965 | $0.04179 | $1,795.06 | $384,437 |
| 2017-10-27 | $0.04180 | $0.04257 | $0.01247 | $0.02190 | $68.97 | $201,470 |
| 2017-10-28 | $0.02196 | $0.02237 | $0.01560 | $0.01761 | $137.66 | $162,001 |
| 2017-10-29 | $0.01758 | $0.01780 | $0.01225 | $0.01301 | $2,142.74 | $119,647 |
| 2017-10-30 | $0.01293 | $0.01469 | $0.009506 | $0.009581 | $123.86 | $88,148.24 |
| 2017-10-31 | $0.009551 | $0.01282 | $0.006796 | $0.007146 | $240.24 | $65,744.86 |