Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.4323 | $0.4511 | $0.3980 | $0.4117 | $74,167.40 | $44,252,612 |
| 2018-04-02 | $0.4136 | $0.4430 | $0.4110 | $0.4231 | $37,781.50 | $45,478,776 |
| 2018-04-03 | $0.4234 | $0.4672 | $0.4211 | $0.4592 | $86,025.30 | $49,362,470 |
| 2018-04-04 | $0.4590 | $0.4591 | $0.4155 | $0.4352 | $75,828.20 | $46,779,969 |
| 2018-04-05 | $0.4396 | $0.4414 | $0.4154 | $0.4212 | $45,403.70 | $45,271,638 |
| 2018-04-06 | $0.4192 | $0.4329 | $0.4061 | $0.4161 | $64,871.40 | $44,724,180 |
| 2018-04-07 | $0.4164 | $0.4525 | $0.4108 | $0.4388 | $47,169.10 | $47,163,609 |
| 2018-04-08 | $0.4390 | $0.4479 | $0.4344 | $0.4450 | $34,483.10 | $47,838,015 |
| 2018-04-09 | $0.4458 | $0.4607 | $0.4243 | $0.4471 | $80,535.40 | $48,059,556 |
| 2018-04-10 | $0.4483 | $0.4552 | $0.4124 | $0.4182 | $58,098.50 | $44,947,872 |
| 2018-04-11 | $0.4186 | $0.4474 | $0.4101 | $0.4344 | $122,230 | $46,689,568 |
| 2018-04-12 | $0.4328 | $0.5103 | $0.4197 | $0.4882 | $154,385 | $52,473,402 |
| 2018-04-13 | $0.4888 | $0.5235 | $0.4658 | $0.4659 | $117,233 | $50,079,658 |
| 2018-04-14 | $0.4652 | $0.4834 | $0.4100 | $0.4113 | $49,409.10 | $44,214,022 |
| 2018-04-15 | $0.4135 | $0.4934 | $0.4135 | $0.4429 | $75,916.80 | $47,608,949 |
| 2018-04-16 | $0.4428 | $0.4830 | $0.4352 | $0.4736 | $94,962.50 | $50,909,175 |
| 2018-04-17 | $0.4738 | $0.4788 | $0.4259 | $0.4384 | $159,339 | $47,128,136 |
| 2018-04-18 | $0.4381 | $0.4603 | $0.4278 | $0.4528 | $118,947 | $48,674,197 |
| 2018-04-19 | $0.4547 | $0.4866 | $0.4401 | $0.4733 | $80,316.00 | $50,871,768 |
| 2018-04-20 | $0.4735 | $0.5516 | $0.4732 | $0.5256 | $138,198 | $56,499,093 |
| 2018-04-21 | $0.5257 | $0.5622 | $0.4977 | $0.5197 | $125,702 | $55,865,426 |
| 2018-04-22 | $0.5197 | $0.5219 | $0.3845 | $0.3845 | $115,714 | $41,332,156 |
| 2018-04-23 | $0.3838 | $0.5346 | $0.3835 | $0.4864 | $204,889 | $52,284,538 |
| 2018-04-24 | $0.4868 | $0.5039 | $0.4421 | $0.4778 | $257,056 | $51,355,590 |
| 2018-04-25 | $0.4748 | $0.6141 | $0.4109 | $0.4154 | $164,867 | $44,654,095 |
| 2018-04-26 | $0.4190 | $0.4616 | $0.3824 | $0.4596 | $136,492 | $49,406,434 |
| 2018-04-27 | $0.4603 | $0.4736 | $0.4286 | $0.4286 | $122,481 | $46,069,230 |
| 2018-04-28 | $0.4273 | $0.4598 | $0.4030 | $0.4233 | $160,332 | $45,703,379 |
| 2018-04-29 | $0.4248 | $0.4583 | $0.3933 | $0.4379 | $238,521 | $47,276,476 |
| 2018-04-30 | $0.4461 | $0.4595 | $0.4118 | $0.4411 | $186,488 | $47,886,151 |