Emucoin EMU
Xếp hạng #?
23:29:10 31/01/2015
Emucoin (EMU)
Không hoạt động
Lịch sử giá Emucoin (EMU) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.00000005190 | $0.00000007180 | $0.00000003586 | $0.00000007140 | $0.4964 | $3,092.98 |
| 2014-11-02 | $0.00000007150 | $0.00000007246 | $0.00000007109 | $0.00000007160 | $0.4984 | $3,101.64 |
| 2014-11-03 | $0.00000007170 | $0.00000007323 | $0.00000007113 | $0.00000007150 | $0.4974 | $3,097.31 |
| 2014-11-04 | $0.00000007160 | $0.00000007239 | $0.00000007095 | $0.00000007180 | $0.4993 | $3,110.31 |
| 2014-11-05 | $0.00000007180 | $0.00000007342 | $0.00000007180 | $0.00000007280 | $0.5067 | $3,153.63 |
| 2014-11-06 | $0.00000007280 | $0.00000007335 | $0.00000007237 | $0.00000007290 | $0.5073 | $3,157.96 |
| 2014-11-07 | $0.00000007290 | $0.00000007324 | $0.00000007072 | $0.00000007070 | $0.4993 | $3,062.66 |
| 2014-11-08 | $0.00000007070 | $0.00000007119 | $0.00000007027 | $0.00000007070 | $0.4991 | $3,062.66 |
| 2014-11-09 | $0.00000007070 | $0.00000007083 | $0.00000003178 | $0.00000003630 | $0.3633 | $1,572.48 |
| 2014-11-10 | $0.00000003630 | $0.00000007200 | $0.00000003594 | $0.00000006630 | $0.5083 | $2,872.05 |
| 2014-11-11 | $0.00000006640 | $0.00000006708 | $0.00000006611 | $0.00000006610 | $0.5084 | $2,863.39 |
| 2014-11-12 | $0.00000006620 | $0.00000008226 | $0.00000006623 | $0.00000008080 | $8.29 | $3,500.18 |
| 2014-11-13 | $0.00000008200 | $0.00000008641 | $0.00000008009 | $0.00000008170 | $18.99 | $3,539.17 |
| 2014-11-14 | $0.00000008140 | $0.00000008158 | $0.00000007707 | $0.00000007960 | $26.44 | $3,448.20 |
| 2014-11-15 | $0.00000007960 | $0.00000008058 | $0.00000003819 | $0.00000003860 | $14.65 | $1,672.12 |
| 2014-11-16 | $0.00000003840 | $0.00000006459 | $0.00000003834 | $0.00000005990 | $6.83 | $2,594.81 |
| 2014-11-17 | $0.00000005980 | $0.00000006144 | $0.00000005851 | $0.00000005910 | $7.10 | $2,560.16 |
| 2014-11-18 | $0.00000005910 | $0.00000006084 | $0.00000003739 | $0.00000005180 | $19.62 | $2,243.93 |
| 2014-11-19 | $0.00000005200 | $0.00000005367 | $0.00000002605 | $0.00000002630 | $27.74 | $1,139.29 |
| 2014-11-20 | $0.00000002630 | $0.00000003800 | $0.00000002600 | $0.00000003690 | $3.98 | $1,598.47 |
| 2014-11-21 | $0.00000003690 | $0.00000003800 | $0.00000003577 | $0.00000003740 | $4.15 | $1,620.13 |
| 2014-11-22 | $0.00000003740 | $0.00000003926 | $0.00000003728 | $0.00000003810 | $4.23 | $1,650.46 |
| 2014-11-23 | $0.00000003820 | $0.00000004674 | $0.00000003678 | $0.00000004450 | $15.84 | $1,927.70 |
| 2014-11-24 | $0.00000004450 | $0.00000004868 | $0.00000004299 | $0.00000004670 | $15.93 | $2,023.00 |
| 2014-11-25 | $0.00000004670 | $0.00000004954 | $0.00000004591 | $0.00000004850 | $7.51 | $2,100.97 |
| 2014-11-26 | $0.00000004850 | $0.00000004857 | $0.00000004630 | $0.00000004640 | $8.15 | $2,010.00 |
| 2014-11-27 | $0.00000004640 | $0.00000007157 | $0.00000004237 | $0.00000004370 | $4.30 | $1,893.04 |
| 2014-11-28 | $0.00000004380 | $0.00000004511 | $0.00000004277 | $0.00000004400 | $4.32 | $1,906.04 |
| 2014-11-29 | $0.00000004400 | $0.00000004476 | $0.00000004347 | $0.00000004360 | $0.7681 | $1,888.71 |
| 2014-11-30 | $0.00000004330 | $0.00000004401 | $0.00000004328 | $0.00000004350 | $1.81 | $1,884.38 |