EmotiCoin EMO
Xếp hạng #?
19:09:09 19/08/2014
EmotiCoin (EMO)
Không hoạt động
Lịch sử giá EmotiCoin (EMO) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.0000004473 | $0.0000004488 | $0.0000002680 | $0.0000003260 | $472.30 | $16,319.56 |
| 2014-07-02 | $0.0000003118 | $0.0000004921 | $0.0000003078 | $0.0000004081 | $228.66 | $20,429.49 |
| 2014-07-03 | $0.0000004033 | $0.0000004083 | $0.0000003193 | $0.0000004012 | $85.51 | $20,084.07 |
| 2014-07-04 | $0.0000004015 | $0.0000004022 | $0.0000002923 | $0.0000002937 | $311.48 | $14,702.62 |
| 2014-07-05 | $0.0000002928 | $0.0000002938 | $0.0000002702 | $0.0000002822 | $18.70 | $14,126.93 |
| 2014-07-06 | $0.0000002827 | $0.0000002876 | $0.0000002191 | $0.0000002844 | $9.53 | $14,237.06 |
| 2014-07-07 | $0.0000002839 | $0.0000003042 | $0.0000002789 | $0.0000003024 | $109.02 | $15,138.14 |
| 2014-07-08 | $0.0000003032 | $0.0000003118 | $0.0000002285 | $0.0000002319 | $0.1546 | $11,608.91 |
| 2014-07-09 | $0.0000002332 | $0.0000003196 | $0.0000002324 | $0.0000003153 | $0.1261 | $15,783.92 |
| 2014-07-10 | $0.0000003072 | $0.0000003901 | $0.0000003065 | $0.0000003117 | $53.61 | $15,603.70 |
| 2014-07-11 | $0.0000003119 | $0.0000003968 | $0.0000003118 | $0.0000003141 | $65.81 | $15,723.85 |
| 2014-07-12 | $0.0000003145 | $0.0000003493 | $0.0000003134 | $0.0000003447 | $8.82 | $17,255.68 |
| 2014-07-13 | $0.0000003442 | $0.0000003643 | $0.0000002669 | $0.0000003559 | $209.08 | $17,816.35 |
| 2014-07-14 | $0.0000003559 | $0.0000004330 | $0.0000002557 | $0.0000004309 | $18.95 | $21,570.85 |
| 2014-07-15 | $0.0000004309 | $0.0000004363 | $0.0000002565 | $0.0000004279 | $2.46 | $21,420.67 |
| 2014-07-16 | $0.0000004280 | $0.0000004282 | $0.0000002494 | $0.0000004157 | $14.25 | $20,809.94 |
| 2014-07-17 | $0.0000004163 | $0.0000004240 | $0.0000003335 | $0.0000003463 | $64.25 | $17,335.78 |
| 2014-07-18 | $0.0000003463 | $0.0000003521 | $0.0000002614 | $0.0000002617 | $24.68 | $13,100.70 |
| 2014-07-19 | $0.0000002615 | $0.0000003471 | $0.0000002589 | $0.0000003443 | $6.76 | $17,235.66 |
| 2014-07-20 | $0.0000003444 | $0.0000003460 | $0.0000003384 | $0.0000003393 | $6.84 | $16,985.36 |
| 2014-07-22 | $0.0000001719 | $0.0000002586 | $0.0000001712 | $0.0000001713 | $748.52 | $8,575.28 |
| 2014-07-23 | $0.0000001713 | $0.0000003442 | $0.00000008449 | $0.00000008450 | $212.68 | $4,230.07 |
| 2014-07-24 | $0.00000008470 | $0.0000005091 | $0.00000007790 | $0.00000007790 | $254.99 | $3,899.67 |
| 2014-07-25 | $0.00000007770 | $0.0000001565 | $0.00000007484 | $0.00000007550 | $1.80 | $3,779.53 |
| 2014-07-26 | $0.00000007570 | $0.00000007696 | $0.00000007519 | $0.00000007600 | $1.82 | $3,804.56 |
| 2014-07-27 | $0.00000007600 | $0.00000007808 | $0.00000007559 | $0.00000007750 | $1.85 | $3,879.65 |
| 2014-07-28 | $0.00000007750 | $0.00000007810 | $0.00000007459 | $0.00000007580 | $1.81 | $3,794.55 |
| 2014-07-29 | $0.00000007580 | $0.00000007674 | $0.00000007546 | $0.00000007650 | $1.83 | $3,829.59 |
| 2014-07-30 | $0.00000007640 | $0.00000007656 | $0.00000007261 | $0.00000007260 | $1.74 | $3,634.36 |
| 2014-07-31 | $0.00000007270 | $0.00000007593 | $0.00000007096 | $0.00000007530 | $1.80 | $4,085.67 |