EmotiCoin EMO
Xếp hạng #?
19:09:09 19/08/2014
EmotiCoin (EMO)
Không hoạt động
Lịch sử giá EmotiCoin (EMO) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.0000007647 | $0.000001927 | $0.0000005349 | $0.000001076 | $650.73 | $42,688.41 |
| 2014-04-02 | $0.000001075 | $0.000001444 | $0.0000006567 | $0.0000007970 | $195.58 | $32,795.75 |
| 2014-04-03 | $0.0000007950 | $0.000001119 | $0.0000005836 | $0.0000009765 | $163.58 | $42,279.52 |
| 2014-04-04 | $0.0000009767 | $0.000003279 | $0.0000009531 | $0.000002535 | $132.48 | $111,363 |
| 2014-04-05 | $0.000002458 | $0.000004636 | $0.0000009768 | $0.000004619 | $89.38 | $204,442 |
| 2014-04-06 | $0.000004634 | $0.000004643 | $0.0000006840 | $0.000001144 | $21.97 | $50,927.96 |
| 2014-04-07 | $0.000001146 | $0.000001149 | $0.0000006513 | $0.0000008430 | $43.65 | $39,007.30 |
| 2014-04-08 | $0.0000008410 | $0.0000009967 | $0.0000005678 | $0.0000007458 | $70.96 | $34,768.45 |
| 2014-04-09 | $0.0000007443 | $0.0000008461 | $0.0000004475 | $0.0000004488 | $0.3807 | $20,983.64 |
| 2014-04-10 | $0.0000004481 | $0.0000007825 | $0.0000004475 | $0.0000005432 | $8.80 | $25,457.07 |
| 2014-04-11 | $0.0000005438 | $0.0000008177 | $0.0000005257 | $0.0000008148 | $8.83 | $38,329.01 |
| 2014-04-12 | $0.0000008146 | $0.0000008606 | $0.0000004238 | $0.0000004244 | $93.79 | $20,034.65 |
| 2014-04-13 | $0.0000004265 | $0.0000005388 | $0.0000003873 | $0.0000005176 | $0.02193 | $24,485.59 |
| 2014-04-14 | $0.0000005152 | $0.0000005843 | $0.0000004004 | $0.0000004597 | $0.1156 | $21,768.17 |
| 2014-04-15 | $0.0000004607 | $0.0000006592 | $0.0000004526 | $0.0000006591 | $2.16 | $31,233.43 |
| 2014-04-16 | $0.0000006654 | $0.0000008079 | $0.0000005079 | $0.0000008046 | $47.62 | $38,163.79 |
| 2014-04-17 | $0.0000008024 | $0.0000008241 | $0.0000006222 | $0.0000006222 | $75.42 | $29,540.19 |
| 2014-04-18 | $0.0000006258 | $0.0000007056 | $0.0000004684 | $0.0000006028 | $46.57 | $29,430.51 |
| 2014-04-19 | $0.0000006022 | $0.0000006443 | $0.0000005003 | $0.0000006411 | $14.13 | $31,529.94 |
| 2014-04-20 | $0.0000006427 | $0.0000006538 | $0.0000004974 | $0.0000005049 | $2.09 | $24,849.66 |
| 2014-04-21 | $0.0000005024 | $0.0000007508 | $0.0000005004 | $0.0000007498 | $36.13 | $36,942.65 |
| 2014-04-22 | $0.0000007498 | $0.0000007565 | $0.0000006027 | $0.0000006033 | $8.75 | $29,827.15 |
| 2014-04-23 | $0.0000006019 | $0.0000006106 | $0.0000004799 | $0.0000004846 | $3.74 | $23,977.04 |
| 2014-04-24 | $0.0000004850 | $0.0000006208 | $0.0000004849 | $0.0000005035 | $0.1014 | $24,934.83 |
| 2014-04-25 | $0.0000005021 | $0.0000006224 | $0.0000004940 | $0.0000005397 | $1.53 | $26,738.36 |
| 2014-04-26 | $0.0000005395 | $0.0000005424 | $0.0000004178 | $0.0000004229 | $22.48 | $20,961.46 |
| 2014-04-27 | $0.0000004229 | $0.0000007453 | $0.0000004223 | $0.0000004976 | $5.57 | $24,670.51 |
| 2014-04-28 | $0.0000004957 | $0.0000005122 | $0.0000004856 | $0.0000005054 | $3.08 | $25,062.79 |
| 2014-04-29 | $0.0000005066 | $0.0000006282 | $0.0000004989 | $0.0000006240 | $0.9075 | $30,966.00 |
| 2014-04-30 | $0.0000006240 | $0.0000006672 | $0.0000004346 | $0.0000004361 | $3.28 | $21,656.29 |