Emphy Historical Data

EPY Page 6
Download
Date Close Price change Market cap Trading volume
May 31, 2019 $ 0.0189
+3.27%
$ 290,220 $ 746
May 30, 2019 $ 0.0183
-4.99%
$ 281,026 $ 567
May 29, 2019 $ 0.0192
+3.48%
$ 295,750 $ 2,014
May 28, 2019 $ 0.0186
-8.10%
$ 285,787 $ 989
May 27, 2019 $ 0.0202
+7.80%
$ 310,992 $ 741
May 26, 2019 $ 0.0188
-1.41%
$ 288,525 $ 1,064
May 25, 2019 $ 0.019
+0.06%
$ 292,659 $ 679
May 24, 2019 $ 0.019
-1.09%
$ 292,462 $ 1,056
May 23, 2019 $ 0.0192
-1.15%
$ 295,643 $ 732
May 22, 2019 $ 0.0195
+4.74%
$ 299,103 $ 1,157
May 21, 2019 $ 0.0186
+0.44%
$ 285,629 $ 1,508
May 20, 2019 $ 0.0185
-5.10%
$ 284,441 $ 1,168
May 19, 2019 $ 0.0195
+9.85%
$ 299,718 $ 1,149
May 18, 2019 $ 0.0177
-2.10%
$ 272,850 $ 780
May 17, 2019 $ 0.0181
-10.19%
$ 278,635 $ 1,293
May 16, 2019 $ 0.0202
+6.66%
$ 310,155 $ 368
May 15, 2019 $ 0.0189
+10.79%
$ 290,683 $ 1,118
May 14, 2019 $ 0.0171
+13.27%
$ 262,361 $ 622
May 13, 2019 $ 0.0151
+0.85%
$ 231,612 $ 580
May 12, 2019 $ 0.0149
+0.39%
$ 229,626 $ 425
May 11, 2019 $ 0.0149
+7.29%
$ 228,705 $ 888
May 10, 2019 $ 0.0139
+1.52%
$ 213,168 $ 972
May 9, 2019 $ 0.0137
+19.50%
$ 209,965 $ 1,044
May 8, 2019 $ 0.0114
-3.91%
$ 175,709 $ 493
May 7, 2019 $ 0.0119
-9.03%
$ 182,860 $ 381
May 6, 2019 $ 0.0131
+15.00%
$ 201,033 $ 544
May 5, 2019 $ 0.0114
+0.87%
$ 174,797 $ 920
May 4, 2019 $ 0.0113
+0.35%
$ 173,274 $ 1,091
May 3, 2019 $ 0.0112
-7.50%
$ 172,654 $ 549
May 2, 2019 $ 0.0121
-4.08%
$ 186,667 $ 482
May 1, 2019 $ 0.0127
-0.80%
$ 194,615 $ 896
Apr 30, 2019 $ 0.0128
+11.26%
$ 196,170 $ 1,250
Apr 29, 2019 $ 0.0115
-7.70%
$ 176,339 $ 512
Apr 28, 2019 $ 0.0124
-2.86%
$ 190,578 $ 693
Apr 27, 2019 $ 0.0128
+1.88%
$ 196,203 $ 1,053
Apr 26, 2019 $ 0.0125
+19.08%
$ 192,575 $ 600
Apr 25, 2019 $ 0.0105
+6.72%
$ 161,761 $ 1,264
Apr 24, 2019 $ 0.00986
-13.72%
$ 151,575 $ 890
Apr 23, 2019 $ 0.0114
+20.04%
$ 175,674 $ 858
Apr 22, 2019 $ 0.00952
-29.22%
$ 146,346 $ 1,002
Apr 21, 2019 $ 0.0134
-3.97%
$ 206,761 $ 905
Apr 20, 2019 $ 0.014
+36.09%
$ 215,293 $ 840
Apr 19, 2019 $ 0.0103
-31.05%
$ 158,196 $ 781
Apr 18, 2019 $ 0.0149
-6.91%
$ 229,413 $ 833
Apr 17, 2019 $ 0.016
+40.35%
$ 246,454 $ 1,415
Apr 16, 2019 $ 0.0114
-10.93%
$ 175,604 $ 808
Apr 15, 2019 $ 0.0128
-20.02%
$ 197,151 $ 807
Apr 14, 2019 $ 0.016
-13.18%
$ 246,507 $ 1,145
Apr 13, 2019 $ 0.0185
-5.24%
$ 283,960 $ 2,125
Apr 12, 2019 $ 0.0195
-1.19%
$ 299,673 $ 1,133