Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.7605 | $0.8496 | $0.7510 | $0.8030 | $275,021 | $0 |
| 2018-03-02 | $0.7946 | $0.8099 | $0.7176 | $0.7722 | $200,320 | $0 |
| 2018-03-03 | $0.7713 | $0.7932 | $0.6692 | $0.6948 | $305,447 | $0 |
| 2018-03-04 | $0.6947 | $0.7208 | $0.5729 | $0.6747 | $290,312 | $0 |
| 2018-03-05 | $0.6743 | $0.8562 | $0.5278 | $0.6260 | $340,599 | $0 |
| 2018-03-06 | $0.6271 | $0.6603 | $0.5566 | $0.5976 | $321,976 | $62,399,274 |
| 2018-03-07 | $0.5996 | $0.6094 | $0.5250 | $0.5565 | $271,314 | $58,107,606 |
| 2018-03-08 | $0.5567 | $0.7550 | $0.5302 | $0.6474 | $415,144 | $68,254,121 |
| 2018-03-09 | $0.6477 | $0.6853 | $0.5354 | $0.6106 | $265,736 | $64,381,428 |
| 2018-03-10 | $0.6101 | $0.6446 | $0.5812 | $0.5829 | $131,642 | $61,529,324 |
| 2018-03-11 | $0.5802 | $0.6360 | $0.5625 | $0.5930 | $158,995 | $63,459,324 |
| 2018-03-12 | $0.5905 | $0.6345 | $0.5449 | $0.6042 | $146,953 | $64,663,511 |
| 2018-03-13 | $0.6011 | $0.6355 | $0.5699 | $0.5988 | $100,375 | $64,086,032 |
| 2018-03-14 | $0.5989 | $0.6274 | $0.5269 | $0.5561 | $170,437 | $59,512,968 |
| 2018-03-15 | $0.5538 | $0.5866 | $0.5024 | $0.5811 | $180,278 | $62,074,588 |
| 2018-03-16 | $0.5669 | $0.6142 | $0.5427 | $0.5835 | $169,187 | $62,427,670 |
| 2018-03-17 | $0.5844 | $0.5937 | $0.5528 | $0.5704 | $101,142 | $61,151,991 |
| 2018-03-18 | $0.5691 | $0.5871 | $0.5089 | $0.5747 | $192,731 | $61,617,820 |
| 2018-03-19 | $0.5749 | $0.6557 | $0.5639 | $0.6039 | $98,063.20 | $64,824,917 |
| 2018-03-20 | $0.5951 | $0.5991 | $0.4929 | $0.5807 | $250,658 | $62,335,920 |
| 2018-03-21 | $0.5821 | $0.6230 | $0.5607 | $0.5821 | $85,219.40 | $62,482,010 |
| 2018-03-22 | $0.5821 | $0.6026 | $0.5564 | $0.5812 | $79,566.70 | $62,381,432 |
| 2018-03-23 | $0.5811 | $0.5815 | $0.5390 | $0.5759 | $76,664.90 | $61,812,960 |
| 2018-03-24 | $0.5723 | $0.7711 | $0.4987 | $0.5401 | $183,168 | $58,032,042 |
| 2018-03-25 | $0.5330 | $0.5605 | $0.5261 | $0.5304 | $55,551.00 | $56,983,536 |
| 2018-03-26 | $0.5404 | $0.5443 | $0.5007 | $0.5223 | $132,745 | $56,136,420 |
| 2018-03-27 | $0.5215 | $0.5287 | $0.4933 | $0.4941 | $79,370.20 | $53,104,849 |
| 2018-03-28 | $0.4940 | $0.5115 | $0.4576 | $0.4761 | $102,913 | $51,179,429 |
| 2018-03-29 | $0.4767 | $0.4806 | $0.3987 | $0.4120 | $169,999 | $44,280,250 |
| 2018-03-30 | $0.4107 | $0.4569 | $0.3862 | $0.4297 | $115,601 | $46,187,719 |
| 2018-03-31 | $0.4178 | $0.4645 | $0.4178 | $0.4323 | $81,535.20 | $46,465,124 |