Emucoin EMU
Xếp hạng #?
23:29:10 31/01/2015
Emucoin (EMU)
Không hoạt động
Lịch sử giá Emucoin (EMU) 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 | $0.00000001810 | $0.00000002342 | $0.00000001745 | $0.00000002260 | $0.8997 | $836.21 |
| 2014-07-02 | $0.00000002260 | $0.00000002273 | $0.00000001954 | $0.00000001950 | $0.6747 | $724.30 |
| 2014-07-03 | $0.00000001960 | $0.00000001978 | $0.00000001815 | $0.00000001940 | $0.3070 | $723.26 |
| 2014-07-04 | $0.00000001950 | $0.00000002334 | $0.00000001935 | $0.00000002280 | $0.1434 | $853.28 |
| 2014-07-05 | $0.00000002270 | $0.00000002305 | $0.00000002082 | $0.00000002230 | $0.2935 | $837.72 |
| 2014-07-06 | $0.00000002200 | $0.00000002315 | $0.00000002066 | $0.00000002140 | $0.03678 | $806.96 |
| 2014-07-07 | $0.00000002140 | $0.00000002282 | $0.00000002147 | $0.00000002220 | $0.07703 | $840.04 |
| 2014-07-08 | $0.00000002240 | $0.00000005510 | $0.00000002237 | $0.00000005510 | $5.81 | $2,093.03 |
| 2014-07-09 | $0.00000005510 | $0.00000006189 | $0.00000005308 | $0.00000005920 | $0.04671 | $2,257.52 |
| 2014-07-10 | $0.00000005910 | $0.00000006123 | $0.00000002755 | $0.00000005790 | $6.58 | $2,216.30 |
| 2014-07-11 | $0.00000005800 | $0.00000007049 | $0.00000005735 | $0.00000007040 | $14.72 | $2,704.73 |
| 2014-07-12 | $0.00000007050 | $0.00000007096 | $0.000000008079 | $0.00000006720 | $5.61 | $2,591.31 |
| 2014-07-13 | $0.00000006770 | $0.00000006773 | $0.000000004043 | $0.00000006670 | $0.4904 | $2,580.97 |
| 2014-07-14 | $0.00000006660 | $0.00000006737 | $0.000000006214 | $0.00000006370 | $0.5642 | $2,472.68 |
| 2014-07-15 | $0.00000006310 | $0.00000008604 | $0.00000006205 | $0.00000008550 | $28.88 | $3,331.55 |
| 2014-07-16 | $0.00000008560 | $0.00000009194 | $0.00000008244 | $0.00000008940 | $13.54 | $3,496.53 |
| 2014-07-17 | $0.00000008950 | $0.00000009627 | $0.00000008943 | $0.00000009620 | $14.08 | $3,776.14 |
| 2014-07-18 | $0.00000009600 | $0.00000009622 | $0.00000009367 | $0.00000009390 | $13.84 | $3,699.45 |
| 2014-07-19 | $0.00000009390 | $0.00000009447 | $0.00000008655 | $0.00000008650 | $6.41 | $3,420.19 |
| 2014-07-20 | $0.00000008650 | $0.0000001021 | $0.00000004821 | $0.00000007280 | $12.82 | $2,889.09 |
| 2014-07-21 | $0.00000007280 | $0.00000008849 | $0.00000006934 | $0.00000008000 | $32.73 | $3,186.25 |
| 2014-07-22 | $0.00000008010 | $0.0000001719 | $0.00000007999 | $0.0000001685 | $19.61 | $6,734.43 |
| 2014-07-23 | $0.0000001685 | $0.0000001705 | $0.00000008120 | $0.00000008470 | $8.51 | $3,397.36 |
| 2014-07-24 | $0.00000008480 | $0.00000008512 | $0.00000007791 | $0.00000007790 | $13.84 | $3,135.41 |
| 2014-07-25 | $0.00000007780 | $0.0000001540 | $0.00000007358 | $0.00000007660 | $63.88 | $3,094.13 |
| 2014-07-26 | $0.00000007690 | $0.0000001456 | $0.00000006869 | $0.00000006920 | $77.39 | $2,804.98 |
| 2014-07-27 | $0.00000006920 | $0.0000001501 | $0.00000006817 | $0.0000001439 | $46.84 | $5,843.25 |
| 2014-07-28 | $0.0000001439 | $0.0000001450 | $0.00000006853 | $0.00000007290 | $50.28 | $2,965.37 |
| 2014-07-29 | $0.00000007300 | $0.0000001363 | $0.00000006510 | $0.00000006540 | $3.90 | $2,664.94 |
| 2014-07-30 | $0.00000006530 | $0.0000001235 | $0.00000006305 | $0.0000001177 | $8.62 | $4,804.75 |
| 2014-07-31 | $0.0000001178 | $0.0000001190 | $0.00000005641 | $0.00000005650 | $10.68 | $2,310.61 |