EmotiCoin EMO
Xếp hạng #?
19:09:09 19/08/2014
EmotiCoin (EMO)
Không hoạt động
Lịch sử giá EmotiCoin (EMO) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.0000003433 | $0.0000004604 | $0.0000002487 | $0.0000004336 | $7.36 | $21,706.02 |
| 2014-06-02 | $0.0000004349 | $0.0000004514 | $0.0000003363 | $0.0000003828 | $0.2130 | $19,162.97 |
| 2014-06-03 | $0.0000003830 | $0.0000004603 | $0.0000003399 | $0.0000004594 | $0.8500 | $22,997.56 |
| 2014-06-04 | $0.0000004593 | $0.0000004606 | $0.0000003303 | $0.0000003312 | $0.2981 | $16,579.87 |
| 2014-06-05 | $0.0000003318 | $0.0000003397 | $0.0000002219 | $0.0000003388 | $0.01129 | $16,960.33 |
| 2014-06-06 | $0.0000003388 | $0.0000004530 | $0.0000002242 | $0.0000003356 | $0.6489 | $16,800.14 |
| 2014-06-07 | $0.0000003360 | $0.0000003361 | $0.0000002219 | $0.0000003332 | $1.11 | $16,679.99 |
| 2014-06-08 | $0.0000003332 | $0.0000003388 | $0.0000002242 | $0.0000002251 | $70.98 | $11,268.51 |
| 2014-06-09 | $0.0000002254 | $0.0000002258 | $0.0000002223 | $0.0000002240 | $0.6506 | $11,213.44 |
| 2014-06-10 | $0.0000002243 | $0.0000003331 | $0.0000002218 | $0.0000003331 | $16.95 | $16,674.99 |
| 2014-06-11 | $0.0000003332 | $0.0000004436 | $0.0000003290 | $0.0000004389 | $836.79 | $21,971.33 |
| 2014-06-12 | $0.0000004376 | $0.0000004390 | $0.0000003170 | $0.0000004086 | $15.23 | $20,454.52 |
| 2014-06-13 | $0.0000004068 | $0.0000004186 | $0.0000003095 | $0.0000004085 | $887.45 | $20,449.51 |
| 2014-06-14 | $0.0000004099 | $0.0000004119 | $0.0000003866 | $0.0000003969 | $493.24 | $19,868.81 |
| 2014-06-15 | $0.0000003970 | $0.0000004812 | $0.0000002880 | $0.0000003969 | $73.56 | $19,868.81 |
| 2014-06-16 | $0.0000003975 | $0.0000004019 | $0.0000003873 | $0.0000003872 | $8.12 | $19,383.23 |
| 2014-06-17 | $0.0000003884 | $0.0000004823 | $0.0000003831 | $0.0000003863 | $11.77 | $19,338.18 |
| 2014-06-18 | $0.0000003869 | $0.0000003891 | $0.0000003832 | $0.0000003872 | $11.14 | $19,383.23 |
| 2014-06-19 | $0.0000003872 | $0.0000004826 | $0.0000002996 | $0.0000002997 | $110.31 | $15,002.98 |
| 2014-06-20 | $0.0000002998 | $0.0000005005 | $0.0000002939 | $0.0000004911 | $20.13 | $24,584.47 |
| 2014-06-21 | $0.0000004915 | $0.0000004929 | $0.0000002902 | $0.0000002948 | $15.49 | $14,757.69 |
| 2014-06-22 | $0.0000002949 | $0.0000004948 | $0.0000002921 | $0.0000002934 | $210.48 | $14,687.60 |
| 2014-06-23 | $0.0000002931 | $0.0000004871 | $0.0000002899 | $0.0000004859 | $445.50 | $24,324.15 |
| 2014-06-24 | $0.0000004864 | $0.0000005807 | $0.0000002906 | $0.0000005774 | $212.72 | $28,904.64 |
| 2014-06-25 | $0.0000005775 | $0.0000005775 | $0.0000004567 | $0.0000004566 | $39.37 | $22,857.40 |
| 2014-06-26 | $0.0000003585 | $0.0000005428 | $0.0000002718 | $0.0000005319 | $243.70 | $26,626.91 |
| 2014-06-27 | $0.0000005321 | $0.0000006433 | $0.0000002780 | $0.0000006315 | $250.78 | $31,612.89 |
| 2014-06-28 | $0.0000006307 | $0.000001011 | $0.0000006270 | $0.0000009046 | $1,024.15 | $45,284.28 |
| 2014-06-29 | $0.0000009049 | $0.0000009117 | $0.0000005333 | $0.0000005374 | $168.32 | $26,902.24 |
| 2014-06-30 | $0.0000005383 | $0.0000006213 | $0.0000004415 | $0.0000004463 | $1,312.97 | $22,341.78 |