Envion EVN
Xếp hạng #?
10:17:34 23/10/2020
Envion (EVN)
Không theo dõi
Lịch sử giá Envion (EVN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.06030 | $0.06189 | $0.05630 | $0.05788 | $1,264.64 | $6,446,466 |
| 2018-09-02 | $0.05790 | $0.06759 | $0.05315 | $0.06162 | $827.36 | $6,863,019 |
| 2018-09-03 | $0.06167 | $0.06183 | $0.04752 | $0.05574 | $598.22 | $6,208,047 |
| 2018-09-04 | $0.05575 | $0.07841 | $0.05259 | $0.06869 | $3,304.32 | $7,650,397 |
| 2018-09-05 | $0.06867 | $0.06885 | $0.04855 | $0.04855 | $1,825.14 | $5,406,436 |
| 2018-09-06 | $0.04857 | $0.05307 | $0.04346 | $0.04651 | $484.52 | $5,180,079 |
| 2018-09-07 | $0.04654 | $0.06265 | $0.04359 | $0.04360 | $3,328.69 | $4,855,806 |
| 2018-09-08 | $0.04361 | $0.04423 | $0.03560 | $0.03775 | $1,971.60 | $4,204,343 |
| 2018-09-09 | $0.03760 | $0.04744 | $0.03568 | $0.03585 | $1,684.97 | $3,992,463 |
| 2018-09-10 | $0.03587 | $0.04255 | $0.03569 | $0.04213 | $1,160.70 | $4,691,481 |
| 2018-09-11 | $0.04219 | $0.04244 | $0.03547 | $0.04111 | $1,686.18 | $4,578,108 |
| 2018-09-12 | $0.04111 | $0.04116 | $0.03212 | $0.03817 | $2,654.36 | $4,250,572 |
| 2018-09-13 | $0.03821 | $0.04869 | $0.03382 | $0.03761 | $3,737.21 | $4,189,119 |
| 2018-09-14 | $0.03748 | $0.04387 | $0.03613 | $0.04344 | $642.00 | $4,837,386 |
| 2018-09-15 | $0.04337 | $0.04893 | $0.03951 | $0.04282 | $1,371.24 | $4,768,549 |
| 2018-09-16 | $0.04293 | $0.04680 | $0.04209 | $0.04632 | $1,400.37 | $5,159,030 |
| 2018-09-17 | $0.04636 | $0.04681 | $0.02623 | $0.02644 | $2,796.88 | $2,944,872 |
| 2018-09-18 | $0.02644 | $0.04626 | $0.02623 | $0.04381 | $1,813.59 | $4,879,595 |
| 2018-09-19 | $0.04375 | $0.04868 | $0.03824 | $0.04520 | $2,931.33 | $5,033,417 |
| 2018-09-20 | $0.04518 | $0.04701 | $0.03755 | $0.04695 | $9,218.07 | $5,228,669 |
| 2018-09-21 | $0.04694 | $0.04895 | $0.03864 | $0.04889 | $2,621.14 | $5,445,015 |
| 2018-09-22 | $0.04905 | $0.04991 | $0.03865 | $0.04831 | $2,805.55 | $5,379,730 |
| 2018-09-23 | $0.04833 | $0.04953 | $0.03942 | $0.04022 | $427.55 | $4,478,967 |
| 2018-09-24 | $0.04025 | $0.04832 | $0.04010 | $0.04622 | $1,413.88 | $5,147,069 |
| 2018-09-25 | $0.04618 | $0.04651 | $0.03978 | $0.04047 | $4,207.43 | $4,506,743 |
| 2018-09-26 | $0.04053 | $0.04451 | $0.03706 | $0.03724 | $2,500.88 | $4,147,188 |
| 2018-09-27 | $0.03723 | $0.04426 | $0.03710 | $0.04395 | $941.01 | $4,894,162 |
| 2018-09-28 | $0.04396 | $0.04421 | $0.03668 | $0.03770 | $3,619.55 | $4,198,663 |
| 2018-09-29 | $0.03763 | $0.06022 | $0.03677 | $0.05348 | $14,622.80 | $5,956,398 |
| 2018-09-30 | $0.04538 | $0.04649 | $0.04062 | $0.04233 | $3,577.50 | $4,714,067 |