Emucoin EMU
Xếp hạng #?
23:29:10 31/01/2015
Emucoin (EMU)
Không hoạt động
Lịch sử giá Emucoin (EMU) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.00000007870 | $0.00000008307 | $0.00000006397 | $0.00000008250 | $30.38 | $3,573.82 |
| 2014-10-02 | $0.00000008260 | $0.00000008638 | $0.00000007500 | $0.00000007550 | $19.00 | $3,270.59 |
| 2014-10-03 | $0.00000007540 | $0.00000007597 | $0.00000007284 | $0.00000007300 | $18.45 | $3,162.29 |
| 2014-10-04 | $0.00000007290 | $0.00000008384 | $0.00000002687 | $0.00000002700 | $15.40 | $1,169.61 |
| 2014-10-05 | $0.00000002690 | $0.00000006173 | $0.00000002694 | $0.00000005460 | $14.53 | $2,365.22 |
| 2014-10-06 | $0.00000005440 | $0.00000007672 | $0.00000004107 | $0.00000004110 | $56.02 | $1,780.41 |
| 2014-10-07 | $0.00000004100 | $0.00000007888 | $0.00000003318 | $0.00000003370 | $30.51 | $1,459.85 |
| 2014-10-08 | $0.00000003370 | $0.00000007146 | $0.00000003309 | $0.00000007100 | $33.07 | $3,075.65 |
| 2014-10-09 | $0.00000007090 | $0.00000007234 | $0.00000006513 | $0.00000006590 | $19.56 | $2,854.73 |
| 2014-10-10 | $0.00000006590 | $0.00000007817 | $0.00000006590 | $0.00000007420 | $29.20 | $3,214.27 |
| 2014-10-11 | $0.00000007400 | $0.00000007529 | $0.00000007276 | $0.00000007500 | $28.30 | $3,248.93 |
| 2014-10-12 | $0.00000007510 | $0.00000007656 | $0.00000007355 | $0.00000007650 | $28.92 | $3,313.91 |
| 2014-10-13 | $0.00000007640 | $0.00000007646 | $0.00000005321 | $0.00000005690 | $11.58 | $2,464.85 |
| 2014-10-14 | $0.00000005710 | $0.00000007266 | $0.00000005603 | $0.00000006370 | $3.71 | $2,759.42 |
| 2014-10-15 | $0.00000006370 | $0.00000006376 | $0.00000003778 | $0.00000005630 | $5.09 | $2,438.86 |
| 2014-10-16 | $0.00000005650 | $0.00000005670 | $0.00000005306 | $0.00000005420 | $4.90 | $2,347.89 |
| 2014-10-17 | $0.00000005420 | $0.00000005487 | $0.00000005154 | $0.00000005250 | $1.58 | $2,274.25 |
| 2014-10-18 | $0.00000005260 | $0.00000006072 | $0.00000003721 | $0.00000003720 | $0.003180 | $1,611.47 |
| 2014-10-19 | $0.00000003720 | $0.00000005696 | $0.00000003719 | $0.00000005110 | $2.97 | $2,213.60 |
| 2014-10-20 | $0.00000005100 | $0.00000005615 | $0.00000004507 | $0.00000004520 | $6.04 | $1,958.02 |
| 2014-10-21 | $0.00000004510 | $0.00000006009 | $0.00000004468 | $0.00000004490 | $6.21 | $1,945.03 |
| 2014-10-22 | $0.00000004490 | $0.00000005068 | $0.00000004454 | $0.00000004830 | $6.58 | $2,092.31 |
| 2014-10-23 | $0.00000004840 | $0.00000005003 | $0.00000004637 | $0.00000004640 | $6.34 | $2,010.00 |
| 2014-10-24 | $0.00000004660 | $0.00000004887 | $0.00000004578 | $0.00000004730 | $6.44 | $2,048.99 |
| 2014-10-25 | $0.00000004730 | $0.00000004768 | $0.00000003649 | $0.00000004710 | $0.004126 | $2,040.33 |
| 2014-10-26 | $0.00000004710 | $0.00000005380 | $0.00000004152 | $0.00000005290 | $0.06117 | $2,291.58 |
| 2014-10-27 | $0.00000005290 | $0.00000006781 | $0.00000005257 | $0.00000006680 | $0.0001041 | $2,893.71 |
| 2014-10-28 | $0.00000006680 | $0.00000007686 | $0.00000003826 | $0.00000003840 | $16.46 | $1,663.45 |
| 2014-10-29 | $0.00000003850 | $0.00000003853 | $0.00000003720 | $0.00000003720 | $15.95 | $1,611.47 |
| 2014-10-30 | $0.00000003730 | $0.00000005341 | $0.00000003735 | $0.00000005230 | $1.66 | $2,265.59 |
| 2014-10-31 | $0.00000005240 | $0.00000005347 | $0.00000005179 | $0.00000005190 | $1.64 | $2,248.26 |