Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1091 | $0.1162 | $0.06795 | $0.1133 | $5,425.13 | $12,618,318 |
| 2018-08-02 | $0.1134 | $0.1509 | $0.09605 | $0.1505 | $10,340.40 | $16,766,253 |
| 2018-08-03 | $0.1506 | $0.1506 | $0.1007 | $0.1046 | $9,263.52 | $11,645,511 |
| 2018-08-04 | $0.1045 | $0.1184 | $0.07004 | $0.1012 | $8,275.18 | $11,274,319 |
| 2018-08-05 | $0.1012 | $0.1170 | $0.09840 | $0.09904 | $1,502.62 | $11,030,465 |
| 2018-08-06 | $0.09913 | $0.1125 | $0.09847 | $0.1002 | $8,761.33 | $11,159,497 |
| 2018-08-07 | $0.1002 | $0.1018 | $0.09217 | $0.09780 | $2,304.45 | $10,891,677 |
| 2018-08-08 | $0.09768 | $0.09791 | $0.08322 | $0.09385 | $2,373.32 | $10,451,436 |
| 2018-08-09 | $0.09400 | $0.09780 | $0.08966 | $0.09571 | $633.89 | $10,658,760 |
| 2018-08-10 | $0.09560 | $0.1148 | $0.08555 | $0.08964 | $3,743.37 | $9,983,375 |
| 2018-08-11 | $0.08966 | $0.1145 | $0.07463 | $0.1102 | $259.78 | $12,275,859 |
| 2018-08-12 | $0.1098 | $0.1111 | $0.06324 | $0.08664 | $722.07 | $9,649,135 |
| 2018-08-13 | $0.08666 | $0.09297 | $0.05805 | $0.07988 | $6,403.65 | $8,895,869 |
| 2018-08-14 | $0.07987 | $0.08687 | $0.05772 | $0.08572 | $8,690.24 | $9,546,219 |
| 2018-08-15 | $0.08634 | $0.1113 | $0.07473 | $0.07658 | $2,404.60 | $8,528,396 |
| 2018-08-16 | $0.07666 | $0.08828 | $0.06429 | $0.08828 | $1,355.88 | $9,831,312 |
| 2018-08-17 | $0.08832 | $0.09905 | $0.06975 | $0.07516 | $5,836.64 | $8,370,965 |
| 2018-08-18 | $0.07545 | $0.09774 | $0.06383 | $0.07495 | $7,002.50 | $8,346,742 |
| 2018-08-19 | $0.07501 | $0.08562 | $0.06970 | $0.07109 | $791.37 | $7,917,237 |
| 2018-08-20 | $0.07109 | $0.08752 | $0.05980 | $0.07393 | $3,712.43 | $8,233,435 |
| 2018-08-21 | $0.07358 | $0.08222 | $0.06315 | $0.08204 | $386.09 | $9,136,604 |
| 2018-08-22 | $0.08205 | $0.08625 | $0.07094 | $0.07837 | $1,468.73 | $8,727,991 |
| 2018-08-23 | $0.07845 | $0.07954 | $0.06610 | $0.07935 | $1,897.66 | $8,836,676 |
| 2018-08-24 | $0.07941 | $0.1009 | $0.07346 | $0.1009 | $1,578.13 | $11,234,226 |
| 2018-08-25 | $0.1007 | $0.1022 | $0.04243 | $0.06939 | $5,675.29 | $7,727,687 |
| 2018-08-26 | $0.06939 | $0.07528 | $0.06178 | $0.06613 | $2,311.39 | $7,365,293 |
| 2018-08-27 | $0.06623 | $0.7406 | $0.05415 | $0.06838 | $4,881.04 | $7,615,115 |
| 2018-08-28 | $0.06862 | $0.07281 | $0.05649 | $0.07026 | $4,481.83 | $7,824,856 |
| 2018-08-29 | $0.07025 | $0.07035 | $0.05641 | $0.05783 | $2,615.12 | $6,440,140 |
| 2018-08-30 | $0.05786 | $0.06820 | $0.05644 | $0.05824 | $3,662.66 | $6,485,612 |
| 2018-08-31 | $0.05827 | $0.06556 | $0.05695 | $0.05751 | $1,420.14 | $6,404,524 |