Emucoin EMU
Xếp hạng #?
23:29:10 31/01/2015
Emucoin (EMU)
Không hoạt động
Lịch sử giá Emucoin (EMU) 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 | $0.0000001274 | $0.0000002705 | $0.0000001275 | $0.0000001314 | $8.95 | $2,110.74 |
| 2014-04-02 | $0.0000001313 | $0.0000001337 | $0.0000001094 | $0.0000001129 | $6.91 | $1,879.83 |
| 2014-04-03 | $0.0000001126 | $0.0000001126 | $0.0000001029 | $0.0000001104 | $118.79 | $1,901.72 |
| 2014-04-04 | $0.0000001105 | $0.0000001115 | $0.0000001072 | $0.0000001099 | $11.11 | $1,917.42 |
| 2014-04-07 | $0.0000001146 | $0.0000001150 | $0.0000001129 | $0.0000001128 | $0.1635 | $2,201.50 |
| 2014-04-08 | $0.0000001126 | $0.0000001165 | $0.0000001111 | $0.0000001138 | $15.20 | $2,285.92 |
| 2014-04-09 | $0.0000001136 | $0.0000001151 | $0.0000001115 | $0.0000001120 | $0.08402 | $2,304.09 |
| 2014-04-10 | $0.0000001118 | $0.0000001128 | $0.00000008129 | $0.00000008440 | $0.4851 | $1,760.30 |
| 2014-04-11 | $0.00000008450 | $0.0000001081 | $0.00000008176 | $0.0000001040 | $0.3880 | $2,185.67 |
| 2014-04-13 | $0.0000001036 | $0.0000001046 | $0.00000009682 | $0.0000001035 | $0.1615 | $2,247.34 |
| 2014-04-14 | $0.0000001030 | $0.0000001169 | $0.0000001001 | $0.0000001149 | $0.1314 | $2,516.32 |
| 2014-04-15 | $0.0000001151 | $0.0000001297 | $0.0000001131 | $0.0000001239 | $0.00008267 | $2,748.09 |
| 2014-04-16 | $0.0000001280 | $0.0000001346 | $0.0000001278 | $0.0000001341 | $1.25 | $3,026.31 |
| 2014-04-17 | $0.0000001337 | $0.0000001374 | $0.0000001222 | $0.0000001244 | $6.24 | $2,843.16 |
| 2014-04-18 | $0.0000001251 | $0.0000001264 | $0.0000001168 | $0.0000001205 | $2.19 | $2,789.19 |
| 2014-04-19 | $0.0000001204 | $0.0000001289 | $0.0000001164 | $0.0000001282 | $2.14 | $3,003.59 |
| 2014-04-20 | $0.0000001285 | $0.0000001312 | $0.0000001243 | $0.0000001262 | $3.10 | $2,992.59 |
| 2014-04-21 | $0.0000001256 | $0.0000001293 | $0.0000001235 | $0.0000001249 | $5.09 | $2,997.53 |
| 2014-04-22 | $0.0000001249 | $0.0000001261 | $0.0000001205 | $0.0000001206 | $5.24 | $2,929.21 |
| 2014-04-23 | $0.0000001203 | $0.0000001221 | $0.0000001198 | $0.0000001211 | $24.20 | $2,975.96 |
| 2014-04-24 | $0.0000001212 | $0.0000001263 | $0.0000001185 | $0.0000001258 | $57.63 | $3,127.59 |
| 2014-04-25 | $0.0000001255 | $0.0000001255 | $0.0000001047 | $0.0000001079 | $25.70 | $2,714.11 |
| 2014-04-26 | $0.0000001079 | $0.0000002157 | $0.0000001039 | $0.0000001057 | $45.60 | $2,690.30 |
| 2014-04-27 | $0.0000001057 | $0.0000002010 | $0.00000009880 | $0.0000001990 | $11.08 | $5,114.27 |
| 2014-04-28 | $0.0000001983 | $0.0000002025 | $0.00000009753 | $0.0000002021 | $6.22 | $5,193.94 |
| 2014-04-29 | $0.0000002026 | $0.0000002094 | $0.00000009979 | $0.0000001040 | $6.59 | $2,672.78 |
| 2014-04-30 | $0.0000001040 | $0.0000001112 | $0.0000001031 | $0.0000001090 | $0.5791 | $2,801.28 |