Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) 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 | $0.4425 | $0.4478 | $0.3895 | $0.4283 | $270,613 | $46,495,890 |
| 2018-05-02 | $0.4225 | $0.4362 | $0.3988 | $0.4212 | $157,597 | $45,728,565 |
| 2018-05-03 | $0.4212 | $0.4603 | $0.4041 | $0.4511 | $222,316 | $48,973,411 |
| 2018-05-04 | $0.4509 | $0.5146 | $0.3520 | $0.3841 | $541,394 | $41,695,007 |
| 2018-05-05 | $0.3839 | $0.3982 | $0.3255 | $0.3774 | $239,570 | $41,073,570 |
| 2018-05-06 | $0.3777 | $0.4030 | $0.3312 | $0.3791 | $127,600 | $41,263,153 |
| 2018-05-07 | $0.3803 | $0.3911 | $0.3583 | $0.3862 | $106,850 | $42,034,656 |
| 2018-05-08 | $0.3864 | $0.4015 | $0.2801 | $0.3498 | $233,202 | $38,065,264 |
| 2018-05-09 | $0.3501 | $0.3819 | $0.3181 | $0.3638 | $128,271 | $39,593,079 |
| 2018-05-10 | $0.3637 | $0.3732 | $0.3442 | $0.3584 | $147,167 | $39,008,877 |
| 2018-05-11 | $0.3485 | $0.3546 | $0.2747 | $0.2933 | $176,136 | $31,915,632 |
| 2018-05-12 | $0.2925 | $0.3162 | $0.2632 | $0.3096 | $140,090 | $33,788,192 |
| 2018-05-13 | $0.3095 | $0.3123 | $0.2854 | $0.3032 | $89,607.90 | $33,087,852 |
| 2018-05-14 | $0.3010 | $0.3038 | $0.2735 | $0.2968 | $76,189.10 | $32,384,347 |
| 2018-05-15 | $0.2963 | $0.3689 | $0.2828 | $0.2937 | $204,080 | $32,185,893 |
| 2018-05-16 | $0.2923 | $0.3368 | $0.09926 | $0.1572 | $860,491 | $17,224,584 |
| 2018-05-17 | $0.1573 | $0.1822 | $0.1277 | $0.1481 | $462,970 | $16,243,170 |
| 2018-05-18 | $0.1498 | $0.1613 | $0.1438 | $0.1556 | $100,072 | $17,060,691 |
| 2018-05-19 | $0.1556 | $0.1748 | $0.1349 | $0.1590 | $133,403 | $17,432,331 |
| 2018-05-20 | $0.1591 | $0.1672 | $0.1511 | $0.1646 | $29,587.20 | $18,051,586 |
| 2018-05-21 | $0.1649 | $0.1680 | $0.1330 | $0.1493 | $169,014 | $16,375,750 |
| 2018-05-22 | $0.1491 | $0.1572 | $0.1402 | $0.1411 | $44,161.40 | $15,468,088 |
| 2018-05-23 | $0.1409 | $0.1430 | $0.1158 | $0.1299 | $46,544.70 | $14,240,546 |
| 2018-05-24 | $0.1295 | $0.1418 | $0.1246 | $0.1284 | $41,336.00 | $14,077,151 |
| 2018-05-25 | $0.1286 | $0.1324 | $0.1180 | $0.1266 | $44,911.00 | $13,882,503 |
| 2018-05-26 | $0.1265 | $0.1405 | $0.1086 | $0.1115 | $36,240.10 | $12,223,884 |
| 2018-05-27 | $0.1115 | $0.1221 | $0.1076 | $0.1167 | $29,984.70 | $12,801,906 |
| 2018-05-28 | $0.1168 | $0.1176 | $0.1103 | $0.1142 | $14,945.80 | $12,522,052 |
| 2018-05-29 | $0.1141 | $0.1385 | $0.1117 | $0.1222 | $16,592.40 | $13,396,487 |
| 2018-05-30 | $0.1222 | $0.1263 | $0.1186 | $0.1204 | $4,538.67 | $13,198,110 |
| 2018-05-31 | $0.1231 | $0.1321 | $0.1101 | $0.1243 | $24,965.20 | $13,634,999 |