Emphy Historical Data

EPY Page 8
Download
Date Close Price change Market cap Trading volume
Feb 20, 2019 $ 0.0113
-24.58%
$ 174,295 $ 2,322
Feb 19, 2019 $ 0.015
+1.93%
$ 231,179 $ 1,579
Feb 18, 2019 $ 0.0148
+4.69%
$ 226,881 $ 983
Feb 17, 2019 $ 0.0141
+10.32%
$ 216,668 $ 458
Feb 16, 2019 $ 0.0128
-0.12%
$ 196,433 $ 1,964
Feb 15, 2019 $ 0.0128
+6.26%
$ 196,643 $ 641
Feb 14, 2019 $ 0.012
-5.21%
$ 185,079 $ 505
Feb 13, 2019 $ 0.0127
+5.89%
$ 195,319 $ 1,308
Feb 12, 2019 $ 0.012
+1.32%
$ 184,437 $ 1,162
Feb 11, 2019 $ 0.0119
+0.12%
$ 183,084 $ 653
Feb 10, 2019 $ 0.0114
+0.51%
$ 175,071 $ 574
Feb 9, 2019 $ 0.0113
-5.65%
$ 174,228 $ 719
Feb 8, 2019 $ 0.0122
+14.45%
$ 187,004 $ 674
Feb 7, 2019 $ 0.0106
-4.33%
$ 163,371 $ 544
Feb 6, 2019 $ 0.0111
-2.82%
$ 170,745 $ 711
Feb 5, 2019 $ 0.0114
+0.05%
$ 175,709 $ 611
Feb 4, 2019 $ 0.0108
+0.42%
$ 165,384 $ 261
Feb 1, 2019 $ 0.0127
+0.09%
$ 195,192 $ 809
Jan 31, 2019 $ 0.0127
-2.70%
$ 195,016 $ 808
Jan 30, 2019 $ 0.0126
+0.63%
$ 194,009 $ 600
Jan 29, 2019 $ 0.0125
+9.85%
$ 192,758 $ 839
Jan 28, 2019 $ 0.0114
-6.84%
$ 175,481 $ 747
Jan 27, 2019 $ 0.0123
-1.95%
$ 188,547 $ 386
Jan 26, 2019 $ 0.0128
-0.78%
$ 196,964 $ 796
Jan 25, 2019 $ 0.0122
-6.62%
$ 187,472 $ 991
Jan 24, 2019 $ 0.0131
+5.38%
$ 200,775 $ 488
Jan 23, 2019 $ 0.0132
-1.67%
$ 203,482 $ 903
Jan 22, 2019 $ 0.0128
-3.91%
$ 196,594 $ 618
Jan 21, 2019 $ 0.0133
-1.57%
$ 204,664 $ 1,488
Jan 20, 2019 $ 0.0137
-3.82%
$ 210,380 $ 585
Jan 19, 2019 $ 0.0137
-3.54%
$ 210,349 $ 651
Jan 18, 2019 $ 0.0142
-2.84%
$ 218,049 $ 1,712
Jan 17, 2019 $ 0.0146
+19.27%
$ 224,317 $ 888
Jan 16, 2019 $ 0.0122
-16.32%
$ 188,061 $ 1,275
Jan 15, 2019 $ 0.0146
-2.30%
$ 224,937 $ 785
Jan 14, 2019 $ 0.0157
+11.50%
$ 241,229 $ 457
Jan 13, 2019 $ 0.0142
-0.46%
$ 217,831 $ 783
Jan 12, 2019 $ 0.0145
-5.83%
$ 222,351 $ 523
Jan 11, 2019 $ 0.0153
+23.61%
$ 234,995 $ 1,258
Jan 10, 2019 $ 0.0124
-16.69%
$ 190,224 $ 998
Jan 9, 2019 $ 0.0149
-0.71%
$ 228,365 $ 945
Jan 8, 2019 $ 0.015
+0.33%
$ 229,990 $ 1,372
Jan 7, 2019 $ 0.0149
-3.16%
$ 229,320 $ 990
Jan 6, 2019 $ 0.0154
+4.83%
$ 236,843 $ 1,887
Jan 5, 2019 $ 0.0147
-3.54%
$ 225,916 $ 1,447
Jan 4, 2019 $ 0.0146
-0.20%
$ 225,153 $ 1,049
Jan 3, 2019 $ 0.0145
+4.89%
$ 222,756 $ 679
Jan 2, 2019 $ 0.0149
+4.12%
$ 229,596 $ 617
Jan 1, 2019 $ 0.0131
-0.90%
$ 201,107 $ 965
Dec 31, 2018 $ 0.0132
+0.62%
$ 202,907 $ 1,169