EmotiCoin EMO
Xếp hạng #?
19:09:09 19/08/2014
EmotiCoin (EMO)
Không hoạt động
Lịch sử giá EmotiCoin (EMO) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.0000004370 | $0.0000006770 | $0.0000004360 | $0.0000004433 | $37.62 | $22,028.46 |
| 2014-05-02 | $0.0000004439 | $0.0000004453 | $0.0000004204 | $0.0000004210 | $5.76 | $20,938.44 |
| 2014-05-03 | $0.0000004150 | $0.0000004217 | $0.0000004041 | $0.0000004118 | $5.89 | $20,494.46 |
| 2014-05-04 | $0.0000004124 | $0.0000004146 | $0.0000004081 | $0.0000004128 | $0.002578 | $20,558.27 |
| 2014-05-05 | $0.0000004128 | $0.0000004153 | $0.0000004062 | $0.0000004072 | $0.5291 | $20,300.96 |
| 2014-05-06 | $0.0000004072 | $0.0000006333 | $0.0000004061 | $0.0000006198 | $0.05517 | $30,923.68 |
| 2014-05-07 | $0.0000006197 | $0.0000006205 | $0.0000005120 | $0.0000005265 | $0.005266 | $26,290.25 |
| 2014-05-08 | $0.0000005256 | $0.0000005278 | $0.0000003131 | $0.0000003152 | $5.79 | $15,752.75 |
| 2014-05-09 | $0.0000003133 | $0.0000005411 | $0.0000003125 | $0.0000005367 | $0.02173 | $26,839.03 |
| 2014-05-10 | $0.0000005374 | $0.0000005433 | $0.0000005331 | $0.0000005365 | $3.45 | $26,841.63 |
| 2014-05-11 | $0.0000005367 | $0.0000005379 | $0.0000005148 | $0.0000005175 | $0.01364 | $25,899.06 |
| 2014-05-12 | $0.0000005178 | $0.0000005233 | $0.0000004140 | $0.0000004163 | $18.34 | $20,835.82 |
| 2014-05-13 | $0.0000004163 | $0.0000004184 | $0.0000004142 | $0.0000004169 | $0.06956 | $20,869.18 |
| 2014-05-14 | $0.0000004168 | $0.0000004195 | $0.0000003127 | $0.0000004174 | $0.6747 | $20,894.21 |
| 2014-05-15 | $0.0000004173 | $0.0000004222 | $0.0000004173 | $0.0000004210 | $0.3883 | $21,074.42 |
| 2014-05-17 | $0.0000005219 | $0.0000005231 | $0.0000005170 | $0.0000005172 | $0.001123 | $25,890.00 |
| 2014-05-18 | $0.0000005173 | $0.0000005223 | $0.0000005139 | $0.0000005189 | $0.2039 | $25,975.10 |
| 2014-05-19 | $0.0000005180 | $0.0000005192 | $0.0000005136 | $0.0000005143 | $0.2021 | $25,744.83 |
| 2014-05-27 | $0.0000003343 | $0.0000003405 | $0.0000003328 | $0.0000003349 | $0.03349 | $16,765.09 |
| 2014-05-28 | $0.0000003310 | $0.0000003341 | $0.0000003274 | $0.0000003309 | $0.01103 | $16,564.85 |
| 2014-05-29 | $0.0000003303 | $0.0000003315 | $0.0000003235 | $0.0000003234 | $65.27 | $16,189.40 |
| 2014-05-30 | $0.0000003234 | $0.0000003410 | $0.0000003208 | $0.0000003369 | $5.22 | $16,865.21 |
| 2014-05-31 | $0.0000003375 | $0.0000005437 | $0.0000002167 | $0.0000003443 | $72.74 | $17,235.66 |