Ethereum Movie Venture EMV
Xếp hạng #?
04:51:32 05/08/2018
Ethereum Movie Venture (EMV)
Không hoạt động
Lịch sử giá Ethereum Movie Venture (EMV) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2947 | $0.3304 | $0.2264 | $0.3299 | $842.30 | $2,166,231 |
| 2018-05-02 | $0.3289 | $0.3381 | $0.2379 | $0.3368 | $559.76 | $2,211,496 |
| 2018-05-03 | $0.3367 | $0.3573 | $0.3364 | $0.3503 | $582.25 | $2,300,356 |
| 2018-05-10 | $0.2674 | $0.2691 | $0.1448 | $0.1450 | $51.16 | $951,983 |
| 2018-05-11 | $0.1451 | $0.2771 | $0.1341 | $0.2711 | $39.71 | $1,780,446 |
| 2018-05-12 | $0.2706 | $0.2764 | $0.2560 | $0.2738 | $75.82 | $1,798,012 |
| 2018-05-13 | $0.2733 | $0.2754 | $0.1344 | $0.2189 | $1,642.32 | $1,437,719 |
| 2018-05-14 | $0.2189 | $0.2778 | $0.2067 | $0.2184 | $446.27 | $1,434,311 |
| 2018-05-15 | $0.2181 | $0.2765 | $0.2088 | $0.2647 | $774.32 | $1,738,098 |
| 2018-05-16 | $0.2648 | $0.2663 | $0.2043 | $0.2647 | $176.95 | $1,738,210 |
| 2018-05-17 | $0.2650 | $0.2692 | $0.2492 | $0.2517 | $1,485.06 | $1,652,528 |
| 2018-05-18 | $0.2514 | $0.2777 | $0.2473 | $0.2773 | $377.18 | $1,821,048 |
| 2018-05-19 | $0.2773 | $0.2862 | $0.2735 | $0.2781 | $242.87 | $1,826,387 |
| 2018-05-20 | $0.2784 | $0.2833 | $0.2757 | $0.2819 | $246.16 | $1,851,091 |
| 2018-05-25 | $0.1735 | $0.1759 | $0.1735 | $0.1759 | $73.90 | $1,154,827 |
| 2018-05-26 | $0.1759 | $0.1825 | $0.1742 | $0.1764 | $81.36 | $1,158,550 |
| 2018-05-27 | $0.1768 | $0.1781 | $0.1701 | $0.1772 | $47.28 | $1,163,456 |
| 2018-05-28 | $0.1772 | $0.1785 | $0.1528 | $0.1544 | $108.08 | $1,013,933 |
| 2018-05-29 | $0.1540 | $0.1833 | $0.1539 | $0.1809 | $525.10 | $1,188,212 |
| 2018-05-30 | $0.1811 | $0.1870 | $0.1648 | $0.1681 | $84.03 | $1,103,594 |
| 2018-05-31 | $0.1679 | $0.1737 | $0.1671 | $0.1728 | $86.42 | $1,135,009 |