Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1396 | $0.1489 | $0.1365 | $0.1392 | $3,272.84 | $15,434,651 |
| 2018-07-02 | $0.1392 | $0.1469 | $0.1341 | $0.1401 | $14,771.60 | $15,597,126 |
| 2018-07-03 | $0.1395 | $0.1443 | $0.1296 | $0.1302 | $15,721.70 | $14,485,812 |
| 2018-07-04 | $0.1301 | $0.1505 | $0.1262 | $0.1432 | $24,462.00 | $15,932,468 |
| 2018-07-05 | $0.1403 | $0.2096 | $0.1369 | $0.1413 | $25,219.50 | $15,722,893 |
| 2018-07-06 | $0.1412 | $0.1458 | $0.1254 | $0.1342 | $19,578.20 | $14,937,906 |
| 2018-07-07 | $0.1340 | $0.1393 | $0.1257 | $0.1315 | $5,536.90 | $14,637,067 |
| 2018-07-08 | $0.1311 | $0.1429 | $0.1280 | $0.1345 | $6,383.30 | $14,971,185 |
| 2018-07-09 | $0.1347 | $0.1350 | $0.1232 | $0.1296 | $9,730.05 | $14,426,824 |
| 2018-07-10 | $0.1295 | $0.1298 | $0.1144 | $0.1145 | $11,086.80 | $12,738,985 |
| 2018-07-11 | $0.1145 | $0.1393 | $0.1083 | $0.1263 | $10,812.30 | $14,058,649 |
| 2018-07-12 | $0.1263 | $0.1302 | $0.1156 | $0.1224 | $29,840.00 | $13,621,136 |
| 2018-07-13 | $0.1225 | $0.1277 | $0.1183 | $0.1213 | $29,980.70 | $13,503,939 |
| 2018-07-14 | $0.1210 | $0.1241 | $0.1179 | $0.1240 | $5,026.91 | $13,804,778 |
| 2018-07-15 | $0.1246 | $0.1247 | $0.1154 | $0.1189 | $7,073.91 | $13,235,264 |
| 2018-07-16 | $0.1190 | $0.1228 | $0.1150 | $0.1212 | $9,719.56 | $13,493,143 |
| 2018-07-17 | $0.1209 | $0.1281 | $0.1115 | $0.1260 | $26,598.00 | $14,024,926 |
| 2018-07-18 | $0.1260 | $0.1288 | $0.1177 | $0.1271 | $14,882.40 | $14,143,236 |
| 2018-07-19 | $0.1270 | $0.1302 | $0.1224 | $0.1242 | $3,488.41 | $13,821,139 |
| 2018-07-20 | $0.1243 | $0.1299 | $0.1183 | $0.1245 | $28,150.30 | $13,859,537 |
| 2018-07-21 | $0.1209 | $0.1457 | $0.1193 | $0.1296 | $23,147.90 | $14,427,047 |
| 2018-07-22 | $0.1296 | $0.1472 | $0.1271 | $0.1331 | $46,100.70 | $14,812,139 |
| 2018-07-23 | $0.1330 | $0.1524 | $0.1311 | $0.1456 | $34,502.80 | $16,204,333 |
| 2018-07-24 | $0.1458 | $0.1618 | $0.1405 | $0.1560 | $20,642.60 | $17,365,633 |
| 2018-07-25 | $0.1532 | $0.1567 | $0.1239 | $0.1300 | $44,582.10 | $14,481,075 |
| 2018-07-26 | $0.1300 | $0.1385 | $0.1168 | $0.1257 | $42,626.20 | $13,998,402 |
| 2018-07-27 | $0.1256 | $0.1569 | $0.1165 | $0.1387 | $46,548.60 | $15,445,975 |
| 2018-07-28 | $0.1397 | $0.1502 | $0.1380 | $0.1416 | $11,262.70 | $15,768,944 |
| 2018-07-29 | $0.1422 | $0.1461 | $0.1236 | $0.1268 | $9,434.13 | $14,122,912 |
| 2018-07-30 | $0.1269 | $0.1435 | $0.1232 | $0.1424 | $44,353.50 | $15,854,142 |
| 2018-07-31 | $0.1421 | $0.1421 | $0.09899 | $0.1092 | $2,033.32 | $12,161,817 |