Emucoin EMU
Xếp hạng #?
23:29:10 31/01/2015
Emucoin (EMU)
Không hoạt động
Lịch sử giá Emucoin (EMU) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.00000004340 | $0.00000004398 | $0.00000004309 | $0.00000004370 | $1.82 | $1,893.04 |
| 2014-12-03 | $0.00000009520 | $0.00000009625 | $0.00000004285 | $0.00000007860 | $5.08 | $3,404.88 |
| 2014-12-04 | $0.00000007860 | $0.00000007906 | $0.00000007735 | $0.00000007750 | $5.02 | $3,357.23 |
| 2014-12-05 | $0.00000007750 | $0.00000007877 | $0.00000007696 | $0.00000007820 | $5.06 | $3,387.55 |
| 2014-12-06 | $0.00000007820 | $0.00000008487 | $0.00000005423 | $0.00000008070 | $25.48 | $3,495.85 |
| 2014-12-07 | $0.00000008080 | $0.00000008264 | $0.00000008032 | $0.00000008160 | $25.84 | $3,534.83 |
| 2014-12-08 | $0.00000008150 | $0.00000008527 | $0.00000007668 | $0.00000007740 | $12.52 | $3,352.89 |
| 2014-12-09 | $0.00000007740 | $0.00000008205 | $0.00000005775 | $0.00000007970 | $34.05 | $3,452.53 |
| 2014-12-10 | $0.00000007920 | $0.00000008607 | $0.00000006966 | $0.00000007000 | $7.01 | $3,032.33 |
| 2014-12-11 | $0.00000006990 | $0.00000007123 | $0.00000006882 | $0.00000007060 | $7.07 | $3,058.32 |
| 2014-12-12 | $0.00000006970 | $0.00000006985 | $0.00000006973 | $0.00000006970 | $6.98 | $3,019.34 |
| 2014-12-13 | $0.00000006970 | $0.00000006978 | $0.00000006927 | $0.00000006920 | $6.93 | $2,997.68 |
| 2014-12-17 | $0.00000008220 | $0.00000008229 | $0.00000007932 | $0.00000007950 | $0.003731 | $3,443.86 |
| 2014-12-18 | $0.00000007950 | $0.00000008157 | $0.00000007733 | $0.00000007820 | $0.003672 | $3,387.55 |
| 2014-12-19 | $0.00000007800 | $0.00000008870 | $0.00000005761 | $0.00000008620 | $3.31 | $3,734.10 |
| 2014-12-20 | $0.00000008590 | $0.00000009383 | $0.00000008517 | $0.00000009100 | $3.49 | $3,942.03 |
| 2014-12-21 | $0.00000009110 | $0.00000009111 | $0.00000005743 | $0.00000005750 | $0.02332 | $2,490.85 |
| 2014-12-22 | $0.00000005760 | $0.00000007525 | $0.00000005713 | $0.00000007500 | $0.1901 | $3,248.93 |
| 2014-12-23 | $0.00000007500 | $0.00000008317 | $0.00000005341 | $0.00000007660 | $8.22 | $3,318.24 |
| 2014-12-24 | $0.00000007670 | $0.00000007710 | $0.00000005468 | $0.00000006910 | $5.30 | $2,993.35 |
| 2014-12-25 | $0.00000006900 | $0.00000008298 | $0.00000006032 | $0.00000008130 | $3.34 | $3,521.84 |
| 2014-12-26 | $0.00000008210 | $0.00000008509 | $0.00000008067 | $0.00000008390 | $3.45 | $3,634.47 |
| 2014-12-27 | $0.00000008360 | $0.00000008427 | $0.00000003665 | $0.00000003680 | $1.04 | $1,594.14 |
| 2014-12-28 | $0.00000003670 | $0.00000008170 | $0.00000001114 | $0.00000008150 | $5.85 | $3,530.50 |
| 2014-12-29 | $0.00000008110 | $0.00000008253 | $0.00000007906 | $0.00000008040 | $5.77 | $3,482.85 |
| 2014-12-30 | $0.00000008000 | $0.00000008098 | $0.00000007885 | $0.00000007950 | $5.60 | $3,443.86 |
| 2014-12-31 | $0.00000007950 | $0.00000007997 | $0.00000005437 | $0.00000005450 | $1.54 | $2,360.89 |