Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1244 | $0.1300 | $0.1172 | $0.1299 | $21,749.90 | $14,243,177 |
| 2018-06-02 | $0.1298 | $0.1353 | $0.1263 | $0.1285 | $6,289.45 | $14,090,859 |
| 2018-06-03 | $0.1285 | $0.1391 | $0.1275 | $0.1325 | $11,308.50 | $14,529,173 |
| 2018-06-04 | $0.1325 | $0.1353 | $0.1189 | $0.1278 | $46,201.70 | $14,018,702 |
| 2018-06-05 | $0.1279 | $0.1293 | $0.1197 | $0.1222 | $37,219.10 | $13,401,531 |
| 2018-06-06 | $0.1222 | $0.2585 | $0.1153 | $0.1274 | $56,292.90 | $13,973,302 |
| 2018-06-07 | $0.1274 | $0.2334 | $0.1274 | $0.1785 | $227,111 | $19,572,032 |
| 2018-06-08 | $0.1786 | $0.2079 | $0.1534 | $0.1961 | $88,674.20 | $21,499,320 |
| 2018-06-09 | $0.1912 | $0.2086 | $0.1855 | $0.1855 | $42,572.80 | $20,337,135 |
| 2018-06-10 | $0.1857 | $0.1912 | $0.1501 | $0.1520 | $37,115.20 | $16,668,544 |
| 2018-06-11 | $0.1522 | $0.1669 | $0.1459 | $0.1581 | $18,431.70 | $17,338,681 |
| 2018-06-12 | $0.1580 | $0.1669 | $0.1547 | $0.1556 | $16,869.50 | $17,067,490 |
| 2018-06-13 | $0.1560 | $0.1586 | $0.1348 | $0.1386 | $19,945.10 | $15,194,155 |
| 2018-06-14 | $0.1385 | $0.1449 | $0.1316 | $0.1444 | $16,696.80 | $15,833,587 |
| 2018-06-15 | $0.1442 | $0.1443 | $0.1243 | $0.1245 | $32,397.30 | $13,657,589 |
| 2018-06-16 | $0.1241 | $0.1302 | $0.1216 | $0.1291 | $4,608.84 | $14,152,049 |
| 2018-06-17 | $0.1294 | $0.1321 | $0.1203 | $0.1313 | $8,547.91 | $14,399,334 |
| 2018-06-18 | $0.1309 | $0.1500 | $0.1273 | $0.1397 | $14,024.80 | $15,314,453 |
| 2018-06-19 | $0.1396 | $0.1575 | $0.1352 | $0.1544 | $21,545.60 | $16,926,466 |
| 2018-06-20 | $0.1544 | $0.3262 | $0.1469 | $0.3056 | $348,851 | $33,510,791 |
| 2018-06-21 | $0.3056 | $0.3056 | $0.2164 | $0.2168 | $322,757 | $23,771,052 |
| 2018-06-22 | $0.2259 | $0.3029 | $0.2052 | $0.2485 | $176,930 | $27,248,066 |
| 2018-06-23 | $0.2485 | $0.2576 | $0.1715 | $0.1978 | $113,419 | $21,692,213 |
| 2018-06-24 | $0.1990 | $0.2133 | $0.1708 | $0.1833 | $26,667.90 | $20,095,553 |
| 2018-06-25 | $0.1829 | $0.1934 | $0.1748 | $0.1792 | $25,548.30 | $19,647,479 |
| 2018-06-26 | $0.1792 | $0.1859 | $0.1434 | $0.1436 | $42,755.70 | $15,743,336 |
| 2018-06-27 | $0.1435 | $0.1511 | $0.1255 | $0.1393 | $21,835.80 | $15,273,769 |
| 2018-06-28 | $0.1394 | $0.1841 | $0.1270 | $0.1841 | $32,577.40 | $20,184,597 |
| 2018-06-29 | $0.1842 | $0.1938 | $0.1243 | $0.1470 | $12,410.90 | $16,168,692 |
| 2018-06-30 | $0.1472 | $0.1534 | $0.1378 | $0.1396 | $8,136.50 | $15,459,547 |